Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.112 | 3.112 | 2.920 | 3.019 | 26,611 | -0.02(-0.67%) |
May 30, 2023 | 2.880 | 3.060 | 2.800 | 3.040 | 48,513 | +0.14(+4.94%) |
May 26, 2023 | 2.840 | 3.036 | 2.760 | 2.896 | 97,889 | +0.04(+1.54%) |
May 25, 2023 | 2.879 | 2.879 | 2.688 | 2.852 | 50,006 | +0.06(+2.28%) |
May 24, 2023 | 2.760 | 3.112 | 2.681 | 2.789 | 109,760 | +0.02(+0.82%) |
May 23, 2023 | 2.800 | 2.840 | 2.680 | 2.766 | 29,397 | -0.07(-2.59%) |
May 22, 2023 | 2.680 | 3.184 | 2.670 | 2.840 | 109,398 | +0.12(+4.24%) |
May 19, 2023 | 3.120 | 3.120 | 2.560 | 2.724 | 89,819 | -0.36(-11.56%) |
May 18, 2023 | 2.598 | 3.100 | 2.560 | 3.080 | 101,283 | +0.39(+14.67%) |
May 17, 2023 | 2.600 | 2.700 | 2.451 | 2.686 | 108,324 | +0.15(+5.96%) |
May 16, 2023 | 2.420 | 2.540 | 2.360 | 2.535 | 70,215 | +0.09(+3.85%) |
May 15, 2023 | 2.414 | 2.520 | 2.410 | 2.441 | 40,747 | +0.03(+1.09%) |
May 12, 2023 | 2.402 | 2.520 | 2.402 | 2.414 | 14,414 | -0.02(-0.64%) |
May 11, 2023 | 2.403 | 2.600 | 2.400 | 2.430 | 46,192 | -0.01(-0.34%) |
May 10, 2023 | 2.444 | 2.520 | 2.404 | 2.438 | 25,644 | -0.08(-3.24%) |
May 09, 2023 | 2.320 | 2.543 | 2.327 | 2.520 | 17,556 | +0.06(+2.44%) |
May 08, 2023 | 2.400 | 2.508 | 2.320 | 2.460 | 24,540 | +0.05(+2.24%) |
May 05, 2023 | 2.320 | 2.444 | 2.281 | 2.406 | 20,357 | +0.06(+2.44%) |
May 04, 2023 | 2.320 | 2.458 | 2.269 | 2.349 | 61,772 | +0.00(+0.20%) |
May 03, 2023 | 2.352 | 2.520 | 2.326 | 2.344 | 14,871 | -0.06(-2.33%) |
May 02, 2023 | 2.325 | 2.520 | 2.281 | 2.400 | 34,785 | +0.07(+3.22%) |
May 01, 2023 | 2.323 | 2.460 | 2.323 | 2.325 | 10,933 | -0.00(-0.21%) |
Apr 28, 2023 | 2.360 | 2.463 | 2.320 | 2.330 | 6,226 | -0.07(-2.93%) |
Apr 27, 2023 | 2.390 | 2.450 | 2.304 | 2.400 | 28,199 | +0.08(+3.41%) |
Apr 26, 2023 | 2.320 | 2.420 | 2.260 | 2.321 | 46,237 | -0.05(-2.31%) |
Apr 25, 2023 | 2.280 | 2.452 | 2.280 | 2.376 | 41,094 | -0.01(-0.29%) |
Apr 24, 2023 | 2.281 | 2.440 | 2.280 | 2.383 | 11,107 | +0.05(+2.35%) |
Apr 21, 2023 | 2.439 | 2.440 | 2.280 | 2.328 | 32,115 | -0.01(-0.53%) |
Apr 20, 2023 | 2.400 | 2.440 | 2.280 | 2.340 | 15,467 | -0.02(-0.85%) |
Apr 19, 2023 | 2.440 | 2.440 | 2.333 | 2.360 | 25,337 | -0.08(-3.26%) |
Apr 18, 2023 | 2.400 | 2.450 | 2.380 | 2.440 | 24,785 | +0.02(+0.83%) |
Apr 17, 2023 | 2.440 | 2.480 | 2.372 | 2.420 | 21,905 | -0.02(-0.92%) |
Apr 14, 2023 | 2.398 | 2.467 | 2.373 | 2.442 | 37,094 | -0.00(-0.20%) |
Apr 13, 2023 | 2.340 | 2.480 | 2.340 | 2.447 | 23,953 | +0.11(+4.58%) |
Apr 12, 2023 | 2.440 | 2.494 | 2.340 | 2.340 | 14,972 | -0.10(-4.10%) |
Apr 11, 2023 | 2.382 | 2.496 | 2.240 | 2.440 | 36,027 | +0.06(+2.42%) |
Apr 10, 2023 | 2.381 | 2.559 | 2.381 | 2.382 | 7,627 | +0.00(+0.05%) |
Apr 06, 2023 | 2.400 | 2.480 | 2.376 | 2.381 | 11,525 | -0.06(-2.49%) |
Apr 05, 2023 | 2.400 | 2.478 | 2.330 | 2.442 | 38,510 | -0.02(-0.62%) |
Apr 04, 2023 | 2.440 | 2.600 | 2.344 | 2.457 | 33,520 | +0.02(+0.70%) |
Apr 03, 2023 | 2.400 | 2.560 | 2.400 | 2.440 | 44,023 | -0.16(-6.28%) |
Mar 31, 2023 | 2.600 | 2.680 | 2.560 | 2.604 | 59,098 | -0.15(-5.61%) |
Mar 30, 2023 | 2.764 | 2.840 | 2.720 | 2.758 | 71,591 | +0.03(+1.01%) |
Mar 29, 2023 | 2.800 | 2.802 | 2.682 | 2.731 | 38,159 | +0.05(+1.83%) |
Mar 28, 2023 | 2.600 | 2.760 | 2.600 | 2.682 | 25,384 | +0.09(+3.63%) |
Mar 27, 2023 | 2.560 | 2.640 | 2.480 | 2.588 | 15,277 | +0.01(+0.31%) |
Mar 24, 2023 | 2.600 | 2.600 | 2.480 | 2.580 | 31,402 | +0.12(+5.08%) |
Mar 23, 2023 | 2.384 | 2.520 | 2.384 | 2.455 | 43,603 | +0.07(+3.00%) |
Mar 22, 2023 | 2.360 | 2.474 | 2.320 | 2.383 | 10,204 | +0.06(+2.72%) |
Mar 21, 2023 | 2.200 | 2.406 | 2.200 | 2.320 | 37,558 | +0.04(+1.74%) |
Mar 20, 2023 | 2.400 | 2.405 | 2.280 | 2.280 | 14,564 | -0.19(-7.60%) |
Mar 17, 2023 | 2.320 | 2.479 | 2.240 | 2.468 | 20,204 | +0.11(+4.58%) |
Mar 16, 2023 | 2.360 | 2.400 | 2.244 | 2.360 | 18,394 | +0.04(+1.72%) |
Mar 15, 2023 | 2.400 | 2.410 | 2.240 | 2.320 | 18,781 | -0.04(-1.66%) |
Mar 14, 2023 | 2.320 | 2.480 | 2.280 | 2.359 | 28,772 | +0.04(+1.69%) |
Mar 13, 2023 | 2.360 | 2.360 | 2.264 | 2.320 | 34,261 | -0.08(-3.35%) |
Mar 10, 2023 | 2.414 | 2.500 | 2.400 | 2.400 | 46,201 | -0.02(-0.81%) |
Mar 09, 2023 | 2.480 | 2.551 | 2.420 | 2.420 | 14,386 | -0.06(-2.42%) |
Mar 08, 2023 | 2.480 | 2.532 | 2.444 | 2.480 | 8,017 | -0.00(-0.16%) |
Mar 07, 2023 | 2.560 | 2.620 | 2.484 | 2.484 | 8,604 | -0.08(-2.98%) |
Mar 06, 2023 | 2.520 | 2.599 | 2.480 | 2.560 | 34,244 | +0.04(+1.52%) |
Mar 03, 2023 | 2.560 | 2.592 | 2.512 | 2.522 | 37,294 | +0.00(+0.08%) |
Mar 02, 2023 | 2.600 | 2.680 | 2.520 | 2.520 | 42,370 | -0.06(-2.26%) |