Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.820 | 2.920 | 2.820 | 2.920 | 1,972 | -0.12(-3.95%) |
May 30, 2023 | 3.420 | 3.420 | 2.980 | 3.040 | 4,222 | +0.04(+1.33%) |
May 26, 2023 | 3.150 | 3.150 | 3.000 | 3.000 | 2,295 | +0.00(+0.00%) |
May 25, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 509 | +0.00(+0.00%) |
May 24, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 792 | +0.00(+0.00%) |
May 23, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 930 | +0.11(+3.81%) |
May 22, 2023 | 2.820 | 3.000 | 2.820 | 2.890 | 1,808 | -0.01(-0.34%) |
May 19, 2023 | 2.850 | 2.900 | 2.850 | 2.900 | 1,525 | -0.10(-3.33%) |
May 18, 2023 | 2.690 | 3.000 | 2.690 | 3.000 | 1,224 | +0.17(+6.01%) |
May 17, 2023 | 2.890 | 2.940 | 2.800 | 2.830 | 3,320 | -0.07(-2.41%) |
May 16, 2023 | 2.910 | 2.910 | 2.640 | 2.900 | 8,876 | -0.08(-2.68%) |
May 15, 2023 | 3.220 | 3.220 | 2.950 | 2.980 | 24,291 | -0.22(-6.88%) |
May 12, 2023 | 3.330 | 3.330 | 3.185 | 3.200 | 4,005 | -0.14(-4.19%) |
May 11, 2023 | 3.430 | 3.520 | 3.192 | 3.340 | 12,219 | -0.38(-10.22%) |
May 10, 2023 | 3.320 | 3.720 | 3.320 | 3.720 | 2,715 | +0.17(+4.79%) |
May 09, 2023 | 3.400 | 3.600 | 3.361 | 3.550 | 4,637 | +0.18(+5.34%) |
May 08, 2023 | 3.460 | 3.490 | 3.370 | 3.370 | 4,387 | -0.02(-0.59%) |
May 05, 2023 | 3.370 | 3.410 | 3.370 | 3.390 | 1,457 | +0.18(+5.61%) |
May 04, 2023 | 3.555 | 3.555 | 3.210 | 3.210 | 342 | -0.21(-6.14%) |
May 03, 2023 | 3.238 | 3.710 | 3.154 | 3.420 | 7,380 | -0.08(-2.29%) |
May 02, 2023 | 3.150 | 3.550 | 3.150 | 3.500 | 2,781 | +0.32(+10.06%) |
May 01, 2023 | 3.300 | 3.300 | 3.110 | 3.180 | 1,683 | +0.04(+1.27%) |
Apr 28, 2023 | 3.420 | 3.430 | 3.140 | 3.140 | 2,779 | +0.04(+1.29%) |
Apr 27, 2023 | 2.880 | 3.100 | 2.880 | 3.100 | 2,296 | +0.10(+3.33%) |
Apr 26, 2023 | 2.924 | 3.000 | 2.924 | 3.000 | 926 | -0.20(-6.25%) |
Apr 25, 2023 | 2.830 | 3.200 | 2.800 | 3.200 | 2,838 | +0.37(+13.07%) |
Apr 24, 2023 | 3.070 | 3.200 | 2.830 | 2.830 | 4,326 | -0.34(-10.73%) |
Apr 21, 2023 | 3.176 | 3.176 | 2.890 | 3.170 | 22,936 | +0.12(+3.93%) |
Apr 20, 2023 | 3.120 | 3.320 | 3.050 | 3.050 | 2,191 | -0.16(-4.98%) |
Apr 19, 2023 | 3.220 | 3.570 | 3.150 | 3.210 | 105,152 | +0.11(+3.55%) |
Apr 18, 2023 | 3.170 | 3.250 | 3.050 | 3.100 | 11,064 | -0.13(-4.02%) |
Apr 17, 2023 | 2.950 | 3.230 | 2.882 | 3.230 | 2,289 | +0.08(+2.54%) |
Apr 14, 2023 | 3.130 | 3.150 | 3.090 | 3.150 | 6,920 | -0.07(-2.17%) |
Apr 13, 2023 | 3.090 | 3.245 | 3.090 | 3.220 | 4,020 | +0.24(+8.05%) |
Apr 12, 2023 | 3.120 | 3.150 | 2.980 | 2.980 | 3,816 | -0.22(-6.88%) |
Apr 11, 2023 | 3.250 | 3.350 | 3.075 | 3.200 | 7,828 | -0.03(-0.93%) |
Apr 10, 2023 | 3.260 | 3.280 | 3.230 | 3.230 | 3,648 | +0.23(+7.67%) |
Apr 06, 2023 | 3.200 | 3.200 | 3.000 | 3.000 | 1,037 | -0.25(-7.69%) |
Apr 05, 2023 | 2.960 | 3.250 | 2.960 | 3.250 | 3,160 | +0.15(+4.84%) |
Apr 04, 2023 | 2.890 | 3.470 | 2.850 | 3.100 | 11,819 | +0.20(+6.90%) |
Apr 03, 2023 | 2.810 | 2.900 | 2.810 | 2.900 | 2,859 | +0.00(+0.00%) |
Mar 31, 2023 | 3.080 | 3.080 | 2.880 | 2.900 | 3,698 | -0.18(-5.84%) |
Mar 30, 2023 | 3.100 | 3.500 | 3.080 | 3.080 | 29,861 | +0.01(+0.33%) |
Mar 29, 2023 | 3.300 | 3.300 | 3.008 | 3.070 | 1,040 | -0.21(-6.40%) |
Mar 28, 2023 | 3.210 | 3.350 | 3.210 | 3.280 | 2,525 | +0.05(+1.55%) |
Mar 27, 2023 | 3.270 | 3.410 | 3.190 | 3.230 | 10,255 | +0.02(+0.62%) |
Mar 24, 2023 | 3.210 | 3.210 | 3.210 | 3.210 | 905 | -0.06(-1.98%) |
Mar 23, 2023 | 3.470 | 3.470 | 3.000 | 3.275 | 15,722 | -0.04(-1.36%) |
Mar 22, 2023 | 3.430 | 3.430 | 3.320 | 3.320 | 3,481 | -0.18(-5.14%) |
Mar 21, 2023 | 3.490 | 3.515 | 3.140 | 3.500 | 8,003 | +0.29(+9.03%) |
Mar 20, 2023 | 3.280 | 3.300 | 3.200 | 3.210 | 4,771 | -0.07(-2.13%) |
Mar 17, 2023 | 3.300 | 3.300 | 3.170 | 3.280 | 2,985 | +0.27(+8.97%) |
Mar 16, 2023 | 3.175 | 3.175 | 2.990 | 3.010 | 4,715 | -0.03(-0.99%) |
Mar 15, 2023 | 3.060 | 3.270 | 3.040 | 3.040 | 7,340 | -0.07(-2.25%) |
Mar 14, 2023 | 3.060 | 3.560 | 2.975 | 3.110 | 19,619 | +0.36(+13.09%) |
Mar 13, 2023 | 2.980 | 3.010 | 2.590 | 2.750 | 44,781 | -0.26(-8.64%) |
Mar 10, 2023 | 3.390 | 3.460 | 3.010 | 3.010 | 3,532 | -0.44(-12.75%) |
Mar 09, 2023 | 3.550 | 3.550 | 3.320 | 3.450 | 9,154 | -0.19(-5.22%) |
Mar 08, 2023 | 3.550 | 3.650 | 3.550 | 3.640 | 4,789 | +0.13(+3.70%) |
Mar 07, 2023 | 3.500 | 3.650 | 3.500 | 3.510 | 12,110 | +0.01(+0.29%) |
Mar 06, 2023 | 3.470 | 3.500 | 3.410 | 3.500 | 8,555 | +0.10(+2.94%) |
Mar 03, 2023 | 3.590 | 3.590 | 3.400 | 3.400 | 6,183 | -0.08(-2.30%) |
Mar 02, 2023 | 3.810 | 3.810 | 3.460 | 3.480 | 116,109 | -0.45(-11.45%) |