Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.917 | 2.931 | 2.861 | 2.880 | 22,400,914 | -0.05(-1.60%) |
May 30, 2023 | 2.974 | 2.983 | 2.899 | 2.927 | 27,704,302 | -0.10(-3.39%) |
May 26, 2023 | 3.067 | 3.104 | 3.002 | 3.030 | 22,387,126 | +0.00(+0.00%) |
May 25, 2023 | 3.020 | 3.058 | 2.983 | 3.030 | 44,443,956 | +0.07(+2.53%) |
May 24, 2023 | 3.020 | 3.030 | 2.936 | 2.955 | 34,667,692 | -0.08(-2.77%) |
May 23, 2023 | 3.048 | 3.133 | 3.030 | 3.039 | 53,424,980 | +0.02(+0.62%) |
May 22, 2023 | 3.058 | 3.067 | 3.011 | 3.020 | 24,715,482 | +0.00(+0.00%) |
May 19, 2023 | 2.964 | 3.048 | 2.960 | 3.020 | 35,329,232 | +0.05(+1.57%) |
May 18, 2023 | 2.955 | 2.983 | 2.931 | 2.974 | 22,799,330 | -0.02(-0.62%) |
May 17, 2023 | 2.992 | 3.011 | 2.946 | 2.992 | 29,685,516 | +0.02(+0.63%) |
May 16, 2023 | 3.020 | 3.058 | 2.964 | 2.974 | 33,440,944 | -0.06(-1.85%) |
May 15, 2023 | 2.964 | 3.039 | 2.936 | 3.030 | 35,535,256 | +0.07(+2.21%) |
May 12, 2023 | 2.927 | 2.982 | 2.917 | 2.964 | 27,035,212 | +0.04(+1.28%) |
May 11, 2023 | 2.880 | 2.955 | 2.871 | 2.927 | 25,132,330 | +0.02(+0.64%) |
May 10, 2023 | 2.871 | 2.908 | 2.852 | 2.908 | 19,471,726 | +0.03(+0.97%) |
May 09, 2023 | 2.871 | 2.946 | 2.847 | 2.880 | 31,871,700 | +0.00(+0.00%) |
May 08, 2023 | 2.843 | 2.927 | 2.833 | 2.880 | 58,529,724 | +0.07(+2.33%) |
May 05, 2023 | 2.674 | 2.857 | 2.628 | 2.815 | 49,315,588 | +0.18(+6.74%) |
May 04, 2023 | 2.618 | 2.674 | 2.590 | 2.637 | 42,613,848 | +0.05(+1.81%) |
May 03, 2023 | 2.534 | 2.609 | 2.509 | 2.590 | 31,127,802 | +0.05(+1.98%) |
May 02, 2023 | 2.577 | 2.596 | 2.498 | 2.540 | 33,015,132 | -0.05(-1.81%) |
May 01, 2023 | 2.577 | 2.643 | 2.540 | 2.587 | 5,646,687 | -0.03(-1.07%) |
Apr 28, 2023 | 2.568 | 2.643 | 2.549 | 2.615 | 19,700,976 | +0.03(+1.08%) |
Apr 27, 2023 | 2.540 | 2.615 | 2.531 | 2.587 | 31,364,838 | +0.08(+3.36%) |
Apr 26, 2023 | 2.521 | 2.568 | 2.503 | 2.503 | 18,978,516 | -0.04(-1.47%) |
Apr 25, 2023 | 2.503 | 2.540 | 2.479 | 2.540 | 19,211,002 | +0.04(+1.49%) |
Apr 24, 2023 | 2.493 | 2.540 | 2.465 | 2.503 | 15,393,761 | -0.01(-0.37%) |
Apr 21, 2023 | 2.503 | 2.512 | 2.479 | 2.512 | 8,792,887 | -0.01(-0.37%) |
Apr 20, 2023 | 2.437 | 2.521 | 2.437 | 2.521 | 25,332,258 | +0.05(+1.89%) |
Apr 19, 2023 | 2.512 | 2.531 | 2.465 | 2.475 | 22,195,500 | -0.10(-3.99%) |
Apr 18, 2023 | 2.568 | 2.596 | 2.549 | 2.577 | 18,137,142 | -0.03(-1.08%) |
Apr 17, 2023 | 2.615 | 2.624 | 2.568 | 2.605 | 15,432,459 | -0.02(-0.71%) |
Apr 14, 2023 | 2.587 | 2.652 | 2.577 | 2.624 | 32,499,636 | +0.00(+0.00%) |
Apr 13, 2023 | 2.615 | 2.680 | 2.605 | 2.624 | 38,584,528 | -0.02(-0.71%) |
Apr 12, 2023 | 2.652 | 2.712 | 2.624 | 2.643 | 31,276,220 | +0.05(+1.80%) |
Apr 11, 2023 | 2.521 | 2.615 | 2.521 | 2.596 | 49,699,756 | +0.15(+6.11%) |
Apr 10, 2023 | 2.428 | 2.465 | 2.418 | 2.447 | 25,805,830 | +0.03(+1.16%) |
Apr 06, 2023 | 2.456 | 2.456 | 2.391 | 2.419 | 24,546,868 | -0.05(-1.89%) |
Apr 05, 2023 | 2.437 | 2.484 | 2.419 | 2.465 | 24,364,544 | +0.05(+1.93%) |
Apr 04, 2023 | 2.409 | 2.447 | 2.381 | 2.419 | 24,709,026 | +0.05(+2.12%) |
Apr 03, 2023 | 2.396 | 2.415 | 2.359 | 2.368 | 16,905,786 | -0.07(-3.05%) |
Mar 31, 2023 | 2.490 | 2.499 | 2.406 | 2.443 | 35,942,396 | -0.01(-0.38%) |
Mar 30, 2023 | 2.443 | 2.471 | 2.387 | 2.452 | 31,509,168 | +0.10(+4.36%) |
Mar 29, 2023 | 2.350 | 2.415 | 2.312 | 2.350 | 50,062,472 | +0.01(+0.40%) |
Mar 28, 2023 | 2.340 | 2.378 | 2.322 | 2.340 | 19,826,968 | +0.03(+1.21%) |
Mar 27, 2023 | 2.312 | 2.340 | 2.284 | 2.312 | 19,294,136 | +0.07(+2.90%) |
Mar 24, 2023 | 2.219 | 2.284 | 2.182 | 2.247 | 38,558,844 | +0.03(+1.26%) |
Mar 23, 2023 | 2.331 | 2.350 | 2.200 | 2.219 | 45,307,460 | -0.10(-4.42%) |
Mar 22, 2023 | 2.350 | 2.378 | 2.312 | 2.322 | 33,191,230 | -0.02(-0.80%) |
Mar 21, 2023 | 2.368 | 2.396 | 2.331 | 2.340 | 26,686,140 | +0.00(+0.00%) |
Mar 20, 2023 | 2.406 | 2.406 | 2.322 | 2.340 | 29,772,644 | -0.02(-0.79%) |
Mar 17, 2023 | 2.462 | 2.471 | 2.359 | 2.359 | 42,364,816 | -0.13(-5.24%) |
Mar 16, 2023 | 2.406 | 2.499 | 2.396 | 2.490 | 32,438,618 | +0.09(+3.89%) |
Mar 15, 2023 | 2.322 | 2.406 | 2.284 | 2.396 | 51,078,440 | +0.02(+0.78%) |
Mar 14, 2023 | 2.396 | 2.434 | 2.359 | 2.378 | 36,871,720 | -0.01(-0.39%) |
Mar 13, 2023 | 2.396 | 2.443 | 2.350 | 2.387 | 41,522,168 | -0.06(-2.29%) |
Mar 10, 2023 | 2.480 | 2.508 | 2.415 | 2.443 | 34,737,044 | -0.12(-4.73%) |
Mar 09, 2023 | 2.555 | 2.592 | 2.527 | 2.564 | 49,305,352 | +0.00(+0.00%) |
Mar 08, 2023 | 2.536 | 2.601 | 2.518 | 2.564 | 41,140,396 | +0.09(+3.77%) |
Mar 07, 2023 | 2.415 | 2.471 | 2.387 | 2.471 | 36,253,308 | +0.05(+1.92%) |
Mar 06, 2023 | 2.331 | 2.424 | 2.326 | 2.424 | 19,058,814 | +0.11(+4.84%) |
Mar 03, 2023 | 2.312 | 2.331 | 2.308 | 2.312 | 22,878,890 | -0.02(-0.80%) |
Mar 02, 2023 | 2.331 | 2.368 | 2.312 | 2.331 | 20,185,502 | -0.02(-1.04%) |