Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.190 | 3.250 | 3.155 | 3.220 | 885,772 | +0.08(+2.55%) |
May 30, 2023 | 3.270 | 3.280 | 3.110 | 3.140 | 960,549 | -0.20(-5.99%) |
May 26, 2023 | 3.160 | 3.370 | 3.140 | 3.340 | 1,035,376 | +0.27(+8.79%) |
May 25, 2023 | 3.170 | 3.260 | 3.050 | 3.070 | 738,840 | +0.03(+0.99%) |
May 24, 2023 | 3.110 | 3.120 | 2.975 | 3.040 | 629,459 | -0.07(-2.25%) |
May 23, 2023 | 3.210 | 3.310 | 3.100 | 3.110 | 922,352 | -0.15(-4.60%) |
May 22, 2023 | 3.170 | 3.380 | 3.170 | 3.260 | 1,659,264 | +0.18(+5.84%) |
May 19, 2023 | 3.120 | 3.180 | 3.055 | 3.080 | 935,467 | -0.13(-4.05%) |
May 18, 2023 | 3.210 | 3.225 | 3.140 | 3.210 | 665,383 | -0.07(-2.13%) |
May 17, 2023 | 3.020 | 3.300 | 2.980 | 3.280 | 2,151,646 | +0.33(+11.19%) |
May 16, 2023 | 3.100 | 3.180 | 2.950 | 2.950 | 761,282 | -0.18(-5.75%) |
May 15, 2023 | 2.970 | 3.150 | 2.850 | 3.130 | 1,569,408 | +0.19(+6.46%) |
May 12, 2023 | 2.990 | 3.020 | 2.885 | 2.940 | 1,133,129 | -0.05(-1.67%) |
May 11, 2023 | 2.900 | 3.035 | 2.885 | 2.990 | 1,012,641 | +0.05(+1.70%) |
May 10, 2023 | 2.900 | 2.980 | 2.865 | 2.940 | 1,022,564 | +0.12(+4.26%) |
May 09, 2023 | 2.750 | 2.900 | 2.740 | 2.820 | 805,772 | +0.04(+1.44%) |
May 08, 2023 | 2.800 | 2.940 | 2.760 | 2.780 | 1,449,323 | -0.01(-0.36%) |
May 05, 2023 | 2.710 | 2.875 | 2.700 | 2.790 | 852,765 | +0.10(+3.72%) |
May 04, 2023 | 2.800 | 2.815 | 2.640 | 2.690 | 855,161 | -0.08(-2.89%) |
May 03, 2023 | 2.610 | 2.800 | 2.562 | 2.770 | 1,044,132 | +0.17(+6.54%) |
May 02, 2023 | 2.640 | 2.710 | 2.555 | 2.600 | 637,570 | -0.11(-4.06%) |
May 01, 2023 | 2.670 | 2.730 | 2.650 | 2.710 | 302,115 | +0.03(+1.12%) |
Apr 28, 2023 | 2.450 | 2.690 | 2.450 | 2.680 | 1,772,961 | +0.25(+10.29%) |
Apr 27, 2023 | 2.370 | 2.430 | 2.320 | 2.430 | 1,620,493 | +0.05(+2.10%) |
Apr 26, 2023 | 2.600 | 2.600 | 2.360 | 2.380 | 1,509,903 | -0.14(-5.56%) |
Apr 25, 2023 | 2.540 | 2.580 | 2.460 | 2.520 | 1,156,337 | -0.08(-3.08%) |
Apr 24, 2023 | 2.530 | 2.625 | 2.510 | 2.600 | 535,784 | +0.08(+3.17%) |
Apr 21, 2023 | 2.540 | 2.600 | 2.480 | 2.520 | 349,735 | -0.05(-1.95%) |
Apr 20, 2023 | 2.560 | 2.610 | 2.500 | 2.570 | 1,276,798 | +0.02(+0.78%) |
Apr 19, 2023 | 2.650 | 2.680 | 2.550 | 2.550 | 947,518 | -0.19(-6.93%) |
Apr 18, 2023 | 2.790 | 2.815 | 2.700 | 2.740 | 663,107 | -0.08(-2.84%) |
Apr 17, 2023 | 2.840 | 2.860 | 2.780 | 2.820 | 848,493 | -0.01(-0.35%) |
Apr 14, 2023 | 2.780 | 2.870 | 2.760 | 2.830 | 850,403 | -0.03(-1.05%) |
Apr 13, 2023 | 2.800 | 2.910 | 2.760 | 2.860 | 653,853 | +0.02(+0.70%) |
Apr 12, 2023 | 2.920 | 2.975 | 2.830 | 2.840 | 2,271,386 | +0.02(+0.71%) |
Apr 11, 2023 | 2.520 | 2.850 | 2.520 | 2.820 | 2,522,204 | +0.43(+17.99%) |
Apr 10, 2023 | 2.390 | 2.440 | 2.355 | 2.390 | 921,106 | +0.00(+0.00%) |
Apr 06, 2023 | 2.360 | 2.450 | 2.335 | 2.390 | 1,189,631 | -0.01(-0.42%) |
Apr 05, 2023 | 2.390 | 2.430 | 2.330 | 2.400 | 1,148,838 | -0.03(-1.23%) |
Apr 04, 2023 | 2.540 | 2.565 | 2.420 | 2.430 | 726,989 | -0.10(-3.95%) |
Apr 03, 2023 | 2.590 | 2.590 | 2.485 | 2.530 | 710,976 | -0.10(-3.80%) |
Mar 31, 2023 | 2.620 | 2.705 | 2.570 | 2.630 | 658,796 | +0.00(+0.00%) |
Mar 30, 2023 | 2.630 | 2.730 | 2.570 | 2.630 | 1,477,262 | +0.17(+6.91%) |
Mar 29, 2023 | 2.440 | 2.500 | 2.390 | 2.460 | 857,390 | -0.02(-0.81%) |
Mar 28, 2023 | 2.360 | 2.490 | 2.350 | 2.480 | 913,128 | +0.10(+4.20%) |
Mar 27, 2023 | 2.390 | 2.430 | 2.345 | 2.380 | 595,061 | -0.02(-0.83%) |
Mar 24, 2023 | 2.310 | 2.410 | 2.245 | 2.400 | 1,006,094 | +0.13(+5.73%) |
Mar 23, 2023 | 2.530 | 2.560 | 2.220 | 2.270 | 2,840,449 | -0.25(-9.92%) |
Mar 22, 2023 | 2.630 | 2.640 | 2.510 | 2.520 | 1,697,381 | -0.12(-4.55%) |
Mar 21, 2023 | 2.700 | 2.740 | 2.620 | 2.640 | 1,734,187 | -0.04(-1.49%) |
Mar 20, 2023 | 2.780 | 2.790 | 2.675 | 2.680 | 1,450,469 | -0.02(-0.74%) |
Mar 17, 2023 | 2.820 | 2.825 | 2.660 | 2.700 | 1,279,602 | -0.14(-4.93%) |
Mar 16, 2023 | 2.670 | 2.845 | 2.670 | 2.840 | 1,134,433 | +0.16(+5.97%) |
Mar 15, 2023 | 2.690 | 2.780 | 2.589 | 2.680 | 1,811,226 | -0.10(-3.60%) |
Mar 14, 2023 | 2.750 | 2.910 | 2.725 | 2.780 | 2,107,394 | +0.07(+2.58%) |
Mar 13, 2023 | 2.780 | 2.960 | 2.710 | 2.710 | 2,312,783 | -0.10(-3.56%) |
Mar 10, 2023 | 3.290 | 3.290 | 2.780 | 2.810 | 3,657,029 | -0.35(-11.08%) |
Mar 09, 2023 | 2.960 | 3.280 | 2.932 | 3.160 | 5,307,565 | +0.24(+8.22%) |
Mar 08, 2023 | 2.970 | 3.090 | 2.810 | 2.920 | 3,905,503 | +0.30(+11.45%) |
Mar 07, 2023 | 2.520 | 2.700 | 2.475 | 2.620 | 3,703,327 | +0.12(+4.80%) |
Mar 06, 2023 | 2.270 | 2.650 | 2.270 | 2.500 | 5,506,420 | +0.44(+21.36%) |
Mar 03, 2023 | 2.040 | 2.090 | 2.021 | 2.060 | 998,718 | +0.06(+3.00%) |
Mar 02, 2023 | 2.040 | 2.055 | 1.995 | 2.000 | 736,096 | -0.06(-2.91%) |