Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.460 | 2.515 | 2.250 | 2.360 | 4,292,221 | -0.12(-4.84%) |
May 30, 2023 | 2.800 | 2.940 | 2.410 | 2.480 | 7,993,968 | -0.01(-0.40%) |
May 26, 2023 | 2.450 | 2.580 | 2.410 | 2.490 | 2,957,384 | +0.17(+7.33%) |
May 25, 2023 | 2.660 | 2.690 | 2.305 | 2.320 | 6,663,783 | -0.39(-14.39%) |
May 24, 2023 | 2.890 | 2.920 | 2.610 | 2.710 | 3,880,306 | -0.17(-5.90%) |
May 23, 2023 | 2.940 | 2.970 | 2.830 | 2.880 | 1,557,471 | -0.06(-2.04%) |
May 22, 2023 | 2.930 | 3.000 | 2.920 | 2.940 | 982,280 | +0.06(+2.08%) |
May 19, 2023 | 2.910 | 2.980 | 2.855 | 2.880 | 1,688,541 | -0.07(-2.37%) |
May 18, 2023 | 3.100 | 3.130 | 2.900 | 2.950 | 1,428,058 | -0.13(-4.22%) |
May 17, 2023 | 2.960 | 3.110 | 2.920 | 3.080 | 1,404,035 | +0.01(+0.33%) |
May 16, 2023 | 3.000 | 3.110 | 2.980 | 3.070 | 1,613,320 | -0.05(-1.60%) |
May 15, 2023 | 2.940 | 3.180 | 2.890 | 3.120 | 2,760,519 | +0.26(+9.09%) |
May 12, 2023 | 2.930 | 2.970 | 2.860 | 2.860 | 1,476,601 | -0.14(-4.67%) |
May 11, 2023 | 2.810 | 3.085 | 2.810 | 3.000 | 2,294,643 | +0.18(+6.38%) |
May 10, 2023 | 2.920 | 3.010 | 2.795 | 2.820 | 2,465,466 | -0.10(-3.42%) |
May 09, 2023 | 2.800 | 2.940 | 2.770 | 2.920 | 1,241,745 | +0.01(+0.34%) |
May 08, 2023 | 3.050 | 3.050 | 2.810 | 2.910 | 1,913,553 | -0.10(-3.32%) |
May 05, 2023 | 3.010 | 3.100 | 2.929 | 3.010 | 2,134,311 | +0.07(+2.38%) |
May 04, 2023 | 3.030 | 3.055 | 2.920 | 2.940 | 2,162,992 | -0.04(-1.34%) |
May 03, 2023 | 3.140 | 3.140 | 2.970 | 2.980 | 1,797,714 | -0.17(-5.40%) |
May 02, 2023 | 3.300 | 3.325 | 3.125 | 3.150 | 1,922,561 | -0.22(-6.53%) |
May 01, 2023 | 3.250 | 3.410 | 3.250 | 3.370 | 1,643,152 | +0.09(+2.74%) |
Apr 28, 2023 | 3.050 | 3.360 | 3.050 | 3.280 | 2,887,339 | +0.21(+6.84%) |
Apr 27, 2023 | 3.110 | 3.150 | 2.990 | 3.070 | 1,868,653 | -0.04(-1.29%) |
Apr 26, 2023 | 3.190 | 3.280 | 3.080 | 3.110 | 2,889,554 | +0.02(+0.65%) |
Apr 25, 2023 | 3.280 | 3.280 | 2.980 | 3.090 | 4,138,434 | -0.19(-5.79%) |
Apr 24, 2023 | 3.400 | 3.450 | 3.250 | 3.280 | 1,469,111 | -0.13(-3.81%) |
Apr 21, 2023 | 3.620 | 3.660 | 3.310 | 3.410 | 2,884,354 | -0.24(-6.58%) |
Apr 20, 2023 | 3.830 | 3.970 | 3.648 | 3.650 | 4,648,978 | -0.12(-3.18%) |
Apr 19, 2023 | 3.670 | 3.837 | 3.505 | 3.770 | 2,181,621 | +0.16(+4.43%) |
Apr 18, 2023 | 3.670 | 3.710 | 3.540 | 3.610 | 1,275,891 | -0.01(-0.28%) |
Apr 17, 2023 | 3.630 | 3.700 | 3.540 | 3.620 | 1,754,980 | +0.13(+3.72%) |
Apr 14, 2023 | 3.580 | 3.680 | 3.490 | 3.490 | 1,243,490 | -0.09(-2.51%) |
Apr 13, 2023 | 3.580 | 3.760 | 3.550 | 3.580 | 1,914,486 | +0.06(+1.70%) |
Apr 12, 2023 | 3.690 | 3.720 | 3.500 | 3.520 | 2,422,867 | -0.20(-5.38%) |
Apr 11, 2023 | 3.640 | 3.830 | 3.638 | 3.720 | 1,919,589 | +0.14(+3.91%) |
Apr 10, 2023 | 3.700 | 3.720 | 3.470 | 3.580 | 2,567,270 | -0.08(-2.19%) |
Apr 06, 2023 | 3.990 | 4.080 | 3.635 | 3.660 | 4,031,793 | -0.26(-6.63%) |
Apr 05, 2023 | 4.010 | 4.050 | 3.880 | 3.920 | 1,994,261 | -0.10(-2.49%) |
Apr 04, 2023 | 4.170 | 4.175 | 3.920 | 4.020 | 2,444,045 | -0.19(-4.51%) |
Apr 03, 2023 | 4.220 | 4.285 | 4.160 | 4.210 | 2,104,503 | -0.01(-0.24%) |
Mar 31, 2023 | 4.380 | 4.390 | 4.090 | 4.220 | 3,769,723 | -0.17(-3.87%) |
Mar 30, 2023 | 4.770 | 4.870 | 4.355 | 4.390 | 4,301,734 | -0.36(-7.58%) |
Mar 29, 2023 | 4.400 | 4.750 | 4.200 | 4.750 | 3,965,372 | +0.27(+6.03%) |
Mar 28, 2023 | 4.190 | 4.480 | 4.140 | 4.480 | 4,381,176 | +0.37(+9.00%) |
Mar 27, 2023 | 3.900 | 4.135 | 3.850 | 4.110 | 3,167,135 | +0.16(+4.05%) |
Mar 24, 2023 | 4.040 | 4.095 | 3.920 | 3.950 | 1,713,430 | -0.21(-5.05%) |
Mar 23, 2023 | 4.050 | 4.370 | 4.048 | 4.160 | 3,365,207 | +0.27(+6.94%) |
Mar 22, 2023 | 3.850 | 4.110 | 3.800 | 3.890 | 2,059,951 | -0.02(-0.51%) |
Mar 21, 2023 | 3.890 | 4.008 | 3.820 | 3.910 | 2,507,511 | +0.14(+3.71%) |
Mar 20, 2023 | 3.850 | 3.940 | 3.650 | 3.770 | 3,085,582 | -0.10(-2.58%) |
Mar 17, 2023 | 4.250 | 4.250 | 3.850 | 3.870 | 3,329,408 | -0.34(-8.08%) |
Mar 16, 2023 | 4.240 | 4.360 | 4.090 | 4.210 | 2,306,348 | -0.09(-2.09%) |
Mar 15, 2023 | 4.270 | 4.420 | 4.040 | 4.300 | 4,119,219 | -0.04(-0.92%) |
Mar 14, 2023 | 4.540 | 4.550 | 3.700 | 4.340 | 12,693,978 | -0.39(-8.25%) |
Mar 13, 2023 | 4.540 | 4.940 | 4.420 | 4.730 | 3,448,696 | +0.12(+2.60%) |
Mar 10, 2023 | 4.440 | 4.690 | 4.370 | 4.610 | 3,235,487 | +0.04(+0.88%) |
Mar 09, 2023 | 4.860 | 4.860 | 4.485 | 4.570 | 4,369,343 | -0.40(-8.05%) |
Mar 08, 2023 | 5.070 | 5.080 | 4.750 | 4.970 | 4,573,426 | -0.29(-5.51%) |
Mar 07, 2023 | 4.870 | 5.490 | 4.810 | 5.260 | 10,043,913 | +0.27(+5.41%) |
Mar 06, 2023 | 5.040 | 5.160 | 4.780 | 4.990 | 5,302,434 | -0.17(-3.29%) |
Mar 03, 2023 | 4.360 | 5.300 | 4.230 | 5.160 | 19,795,412 | +0.77(+17.54%) |
Mar 02, 2023 | 3.440 | 4.420 | 3.440 | 4.390 | 16,555,148 | +0.91(+26.15%) |