Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.042 | 2.280 | 2.042 | 2.160 | 24,977 | +0.12(+5.88%) |
May 30, 2023 | 2.100 | 2.150 | 1.950 | 2.040 | 48,880 | -0.01(-0.49%) |
May 26, 2023 | 2.300 | 2.400 | 2.030 | 2.050 | 118,254 | -0.24(-10.48%) |
May 25, 2023 | 2.590 | 2.590 | 2.270 | 2.290 | 153,686 | -0.26(-10.20%) |
May 24, 2023 | 2.680 | 2.745 | 2.550 | 2.550 | 87,741 | -0.20(-7.27%) |
May 23, 2023 | 2.760 | 2.960 | 2.700 | 2.750 | 76,929 | -0.04(-1.43%) |
May 22, 2023 | 2.690 | 3.240 | 2.690 | 2.790 | 310,062 | +0.07(+2.57%) |
May 19, 2023 | 2.720 | 2.890 | 2.650 | 2.720 | 97,462 | +0.01(+0.37%) |
May 18, 2023 | 2.770 | 2.810 | 2.640 | 2.710 | 32,877 | -0.09(-3.21%) |
May 17, 2023 | 2.680 | 2.850 | 2.565 | 2.800 | 168,207 | +0.23(+8.95%) |
May 16, 2023 | 2.710 | 2.750 | 2.550 | 2.570 | 144,758 | -0.05(-1.75%) |
May 15, 2023 | 2.730 | 2.730 | 2.521 | 2.616 | 16,662 | -0.07(-2.75%) |
May 12, 2023 | 2.600 | 2.695 | 2.480 | 2.690 | 45,452 | +0.05(+1.89%) |
May 11, 2023 | 2.640 | 2.780 | 2.410 | 2.640 | 198,763 | -0.01(-0.38%) |
May 10, 2023 | 2.430 | 2.900 | 2.381 | 2.650 | 393,494 | +0.21(+8.61%) |
May 09, 2023 | 2.350 | 2.440 | 2.330 | 2.440 | 26,718 | +0.08(+3.39%) |
May 08, 2023 | 2.420 | 2.450 | 2.300 | 2.360 | 30,630 | -0.04(-1.67%) |
May 05, 2023 | 2.470 | 2.490 | 2.280 | 2.400 | 74,765 | -0.10(-4.00%) |
May 04, 2023 | 2.530 | 2.650 | 2.420 | 2.500 | 42,792 | -0.09(-3.47%) |
May 03, 2023 | 2.430 | 2.720 | 2.380 | 2.590 | 72,771 | +0.16(+6.58%) |
May 02, 2023 | 2.410 | 2.480 | 2.250 | 2.430 | 70,235 | +0.06(+2.53%) |
May 01, 2023 | 2.520 | 2.535 | 2.350 | 2.370 | 56,448 | -0.10(-4.05%) |
Apr 28, 2023 | 3.000 | 3.000 | 2.420 | 2.470 | 190,204 | -0.44(-15.12%) |
Apr 27, 2023 | 2.900 | 2.975 | 2.760 | 2.910 | 21,690 | -0.01(-0.34%) |
Apr 26, 2023 | 2.980 | 3.080 | 2.780 | 2.920 | 24,750 | -0.10(-3.15%) |
Apr 25, 2023 | 3.120 | 3.260 | 2.790 | 3.015 | 81,926 | -0.05(-1.79%) |
Apr 24, 2023 | 3.070 | 3.240 | 2.950 | 3.070 | 65,270 | +0.07(+2.33%) |
Apr 21, 2023 | 2.990 | 3.110 | 2.910 | 3.000 | 47,039 | -0.02(-0.66%) |
Apr 20, 2023 | 3.040 | 3.130 | 2.911 | 3.020 | 80,293 | -0.13(-4.13%) |
Apr 19, 2023 | 3.450 | 3.680 | 2.900 | 3.150 | 350,595 | -0.53(-14.40%) |
Apr 18, 2023 | 3.100 | 4.770 | 3.100 | 3.680 | 5,099,430 | +0.74(+25.17%) |
Apr 17, 2023 | 2.940 | 3.037 | 2.760 | 2.940 | 99,767 | -0.04(-1.34%) |
Apr 14, 2023 | 2.910 | 3.340 | 2.600 | 2.980 | 262,274 | -0.03(-1.00%) |
Apr 13, 2023 | 2.230 | 3.190 | 2.130 | 3.010 | 883,446 | +0.75(+33.19%) |
Apr 12, 2023 | 2.160 | 2.300 | 2.120 | 2.260 | 91,302 | +0.10(+4.63%) |
Apr 11, 2023 | 2.340 | 2.380 | 2.120 | 2.160 | 61,321 | -0.15(-6.49%) |
Apr 10, 2023 | 2.330 | 2.430 | 2.290 | 2.310 | 23,580 | -0.05(-2.12%) |
Apr 06, 2023 | 2.370 | 2.470 | 2.350 | 2.360 | 24,487 | -0.04(-1.67%) |
Apr 05, 2023 | 2.630 | 2.690 | 2.290 | 2.400 | 63,796 | -0.30(-11.11%) |
Apr 04, 2023 | 2.750 | 2.870 | 2.700 | 2.700 | 22,765 | -0.11(-3.91%) |
Apr 03, 2023 | 2.750 | 2.920 | 2.750 | 2.810 | 67,819 | +0.11(+4.07%) |
Mar 31, 2023 | 3.610 | 3.610 | 2.580 | 2.700 | 267,858 | -0.96(-26.23%) |
Mar 30, 2023 | 3.660 | 3.740 | 3.600 | 3.660 | 12,800 | -0.03(-0.81%) |
Mar 29, 2023 | 3.620 | 3.800 | 3.612 | 3.690 | 23,859 | +0.00(+0.00%) |
Mar 28, 2023 | 3.550 | 3.690 | 3.500 | 3.690 | 66,714 | +0.14(+3.94%) |
Mar 27, 2023 | 3.420 | 3.690 | 3.310 | 3.550 | 149,733 | +0.20(+5.97%) |
Mar 24, 2023 | 3.270 | 3.430 | 3.232 | 3.350 | 88,996 | +0.00(+0.00%) |
Mar 23, 2023 | 3.020 | 3.730 | 2.910 | 3.350 | 387,533 | +0.61(+22.26%) |
Mar 22, 2023 | 2.900 | 2.992 | 2.700 | 2.740 | 23,391 | -0.19(-6.48%) |
Mar 21, 2023 | 3.030 | 3.030 | 2.800 | 2.930 | 25,917 | -0.08(-2.66%) |
Mar 20, 2023 | 2.840 | 3.050 | 2.800 | 3.010 | 85,492 | +0.19(+6.74%) |
Mar 17, 2023 | 2.910 | 2.958 | 2.810 | 2.820 | 55,855 | -0.14(-4.73%) |
Mar 16, 2023 | 3.050 | 3.100 | 2.820 | 2.960 | 56,800 | -0.14(-4.52%) |
Mar 15, 2023 | 3.100 | 3.190 | 2.920 | 3.100 | 52,811 | -0.13(-4.02%) |
Mar 14, 2023 | 3.210 | 3.366 | 3.150 | 3.230 | 41,542 | +0.06(+1.89%) |
Mar 13, 2023 | 3.110 | 3.270 | 3.050 | 3.170 | 96,952 | -0.04(-1.25%) |
Mar 10, 2023 | 3.370 | 3.372 | 3.050 | 3.210 | 77,515 | -0.16(-4.75%) |
Mar 09, 2023 | 3.580 | 3.653 | 3.326 | 3.370 | 67,583 | -0.26(-7.16%) |
Mar 08, 2023 | 3.630 | 3.700 | 3.410 | 3.630 | 56,298 | -0.03(-0.82%) |
Mar 07, 2023 | 3.710 | 3.870 | 3.440 | 3.660 | 105,861 | -0.13(-3.43%) |
Mar 06, 2023 | 3.500 | 3.790 | 3.480 | 3.790 | 114,989 | +0.24(+6.76%) |
Mar 03, 2023 | 3.470 | 3.550 | 3.370 | 3.550 | 101,300 | +0.06(+1.72%) |
Mar 02, 2023 | 3.380 | 3.580 | 3.310 | 3.490 | 133,602 | -0.01(-0.29%) |