Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.650 | 3.000 | 2.650 | 3.000 | 2,298 | +0.35(+13.21%) |
May 30, 2023 | 2.800 | 2.800 | 2.650 | 2.650 | 1,209 | -0.15(-5.36%) |
May 29, 2023 | 2.700 | 2.800 | 2.700 | 2.800 | 1,052 | +0.00(+0.00%) |
May 26, 2023 | 2.700 | 2.800 | 2.560 | 2.800 | 4,007 | +0.05(+1.82%) |
May 25, 2023 | 2.900 | 2.900 | 2.750 | 2.750 | 3,130 | -0.17(-5.82%) |
May 24, 2023 | 2.890 | 2.960 | 2.880 | 2.920 | 1,673 | +0.12(+4.29%) |
May 23, 2023 | 2.800 | 2.800 | 2.800 | 2.800 | 1,242 | +0.00(+0.00%) |
May 19, 2023 | 2.800 | 0 | +0.09(+3.32%) | |||
May 18, 2023 | 3.020 | 3.020 | 2.610 | 2.710 | 13,180 | -0.30(-9.97%) |
May 17, 2023 | 3.030 | 3.090 | 3.000 | 3.010 | 4,278 | -0.09(-2.90%) |
May 16, 2023 | 3.390 | 3.390 | 3.100 | 3.100 | 1,922 | -0.21(-6.34%) |
May 15, 2023 | 3.390 | 3.400 | 3.310 | 3.310 | 1,565 | +0.01(+0.30%) |
May 12, 2023 | 3.300 | 3.310 | 3.300 | 3.300 | 605 | +0.10(+3.12%) |
May 11, 2023 | 3.300 | 3.300 | 3.200 | 3.200 | 2,400 | -0.10(-3.03%) |
May 10, 2023 | 3.300 | 3.320 | 3.300 | 3.300 | 1,600 | -0.05(-1.49%) |
May 09, 2023 | 3.450 | 3.450 | 3.400 | 3.350 | 4,533 | -0.05(-1.47%) |
May 08, 2023 | 3.700 | 3.700 | 3.400 | 3.400 | 2,179 | -0.26(-7.10%) |
May 05, 2023 | 3.500 | 3.660 | 3.500 | 3.660 | 3,602 | +0.06(+1.67%) |
May 04, 2023 | 3.700 | 3.700 | 3.600 | 3.600 | 602 | +0.00(+0.00%) |
May 03, 2023 | 3.800 | 3.800 | 3.600 | 3.600 | 1,595 | -0.23(-6.01%) |
May 02, 2023 | 4.010 | 4.020 | 3.810 | 3.830 | 2,725 | -0.27(-6.59%) |
May 01, 2023 | 4.200 | 4.200 | 4.000 | 4.100 | 2,440 | -0.10(-2.38%) |
Apr 28, 2023 | 4.510 | 4.510 | 4.100 | 4.200 | 4,130 | -0.30(-6.67%) |
Apr 27, 2023 | 4.600 | 4.600 | 4.500 | 4.500 | 1,410 | -0.10(-2.17%) |
Apr 26, 2023 | 4.700 | 4.700 | 4.600 | 4.600 | 700 | -0.10(-2.13%) |
Apr 25, 2023 | 4.800 | 4.800 | 4.700 | 4.700 | 1,082 | -0.10(-2.08%) |
Apr 24, 2023 | 4.900 | 5.000 | 4.800 | 4.800 | 2,720 | -0.20(-4.00%) |
Apr 21, 2023 | 4.400 | 5.200 | 4.400 | 5.000 | 5,353 | +0.60(+13.64%) |
Apr 20, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 1,507 | -0.10(-2.22%) |
Apr 19, 2023 | 4.570 | 4.570 | 4.450 | 4.500 | 2,165 | -0.10(-2.17%) |
Apr 18, 2023 | 4.590 | 4.800 | 4.500 | 4.600 | 2,900 | +0.07(+1.55%) |
Apr 17, 2023 | 4.650 | 4.650 | 4.530 | 4.530 | 1,230 | -0.07(-1.52%) |
Apr 14, 2023 | 4.990 | 4.990 | 4.600 | 4.600 | 6,991 | -0.30(-6.12%) |
Apr 13, 2023 | 5.100 | 5.110 | 4.900 | 4.900 | 2,200 | -0.30(-5.77%) |
Apr 12, 2023 | 4.990 | 5.200 | 4.990 | 5.200 | 2,700 | +0.30(+6.12%) |
Apr 11, 2023 | 4.900 | 4.940 | 4.800 | 4.900 | 3,482 | +0.01(+0.20%) |
Apr 10, 2023 | 4.750 | 4.890 | 4.720 | 4.890 | 1,550 | +0.19(+4.04%) |
Apr 06, 2023 | 4.700 | 0 | -0.35(-6.93%) | |||
Apr 05, 2023 | 5.000 | 5.050 | 4.900 | 5.050 | 2,172 | +0.07(+1.41%) |
Apr 04, 2023 | 5.200 | 5.200 | 4.980 | 4.980 | 1,978 | -0.12(-2.35%) |
Apr 03, 2023 | 5.290 | 5.290 | 5.100 | 5.100 | 2,628 | +0.00(+0.00%) |
Mar 31, 2023 | 5.100 | 5.150 | 4.910 | 5.100 | 5,101 | +0.00(+0.00%) |
Mar 30, 2023 | 4.500 | 5.100 | 4.500 | 5.100 | 5,213 | +0.00(+0.00%) |
Mar 29, 2023 | 5.120 | 5.200 | 5.100 | 5.100 | 1,220 | +0.10(+2.00%) |
Mar 28, 2023 | 5.190 | 5.190 | 5.000 | 5.000 | 5,790 | -0.10(-1.96%) |
Mar 27, 2023 | 5.220 | 5.220 | 5.100 | 5.100 | 2,265 | +0.00(+0.00%) |
Mar 24, 2023 | 5.010 | 5.100 | 5.000 | 5.100 | 5,000 | +0.04(+0.79%) |
Mar 23, 2023 | 5.390 | 5.390 | 4.800 | 5.060 | 8,313 | -0.24(-4.53%) |
Mar 22, 2023 | 5.600 | 5.600 | 5.300 | 5.300 | 7,939 | -0.40(-7.02%) |
Mar 21, 2023 | 5.800 | 5.800 | 5.600 | 5.700 | 2,288 | +0.00(+0.00%) |
Mar 20, 2023 | 5.810 | 5.810 | 5.700 | 5.700 | 3,538 | -0.10(-1.72%) |
Mar 17, 2023 | 5.910 | 6.000 | 5.800 | 5.800 | 1,503 | -0.20(-3.33%) |
Mar 16, 2023 | 6.200 | 6.290 | 6.000 | 6.000 | 1,106 | -0.10(-1.64%) |
Mar 15, 2023 | 6.900 | 6.900 | 6.100 | 6.100 | 6,503 | -0.90(-12.86%) |
Mar 14, 2023 | 7.020 | 7.020 | 6.900 | 7.000 | 3,057 | -0.10(-1.41%) |
Mar 13, 2023 | 7.500 | 7.600 | 7.020 | 7.100 | 7,742 | -0.60(-7.79%) |
Mar 10, 2023 | 7.920 | 7.920 | 7.700 | 7.700 | 2,869 | -0.29(-3.63%) |
Mar 09, 2023 | 7.900 | 8.000 | 7.900 | 7.990 | 3,561 | -0.01(-0.12%) |
Mar 08, 2023 | 7.700 | 8.000 | 7.700 | 8.000 | 3,215 | +0.25(+3.23%) |
Mar 07, 2023 | 7.900 | 7.900 | 7.700 | 7.750 | 5,459 | -0.04(-0.51%) |
Mar 06, 2023 | 7.600 | 7.900 | 7.600 | 7.790 | 2,998 | +0.19(+2.50%) |
Mar 03, 2023 | 7.010 | 7.700 | 7.010 | 7.600 | 5,254 | +0.50(+7.04%) |
Mar 02, 2023 | 7.110 | 7.250 | 7.030 | 7.100 | 7,823 | -0.10(-1.39%) |