Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.200 | 2.270 | 2.090 | 2.090 | 20,117 | -0.14(-6.28%) |
May 30, 2023 | 2.340 | 2.410 | 2.080 | 2.230 | 51,748 | -0.09(-3.90%) |
May 26, 2023 | 2.020 | 2.920 | 1.936 | 2.320 | 701,201 | +0.41(+21.49%) |
May 25, 2023 | 2.130 | 2.210 | 1.900 | 1.910 | 41,968 | -0.19(-9.05%) |
May 24, 2023 | 2.255 | 2.255 | 2.030 | 2.100 | 41,148 | -0.12(-5.41%) |
May 23, 2023 | 2.500 | 2.500 | 2.195 | 2.220 | 40,404 | -0.25(-10.30%) |
May 22, 2023 | 2.532 | 2.685 | 2.430 | 2.475 | 33,434 | -0.07(-2.94%) |
May 19, 2023 | 2.680 | 2.820 | 2.450 | 2.550 | 28,381 | -0.15(-5.70%) |
May 18, 2023 | 2.840 | 2.920 | 2.680 | 2.704 | 20,306 | +0.04(+1.65%) |
May 17, 2023 | 2.830 | 2.980 | 2.650 | 2.660 | 17,125 | -0.16(-5.73%) |
May 16, 2023 | 2.770 | 2.930 | 2.770 | 2.822 | 13,601 | -0.07(-2.36%) |
May 15, 2023 | 2.880 | 2.910 | 2.760 | 2.890 | 7,654 | +0.12(+4.33%) |
May 12, 2023 | 2.800 | 2.960 | 2.750 | 2.770 | 11,693 | -0.06(-2.29%) |
May 11, 2023 | 2.950 | 2.950 | 2.810 | 2.835 | 17,547 | -0.17(-5.50%) |
May 10, 2023 | 2.970 | 3.030 | 2.960 | 3.000 | 5,678 | +0.02(+0.67%) |
May 09, 2023 | 3.160 | 3.160 | 2.902 | 2.980 | 12,419 | -0.12(-3.87%) |
May 08, 2023 | 3.050 | 3.160 | 3.030 | 3.100 | 6,643 | -0.04(-1.27%) |
May 05, 2023 | 3.230 | 3.230 | 3.010 | 3.140 | 7,675 | -0.08(-2.48%) |
May 04, 2023 | 3.000 | 3.230 | 3.000 | 3.220 | 7,191 | +0.12(+3.87%) |
May 03, 2023 | 3.230 | 3.450 | 3.100 | 3.100 | 14,119 | +0.00(+0.00%) |
May 02, 2023 | 3.390 | 3.400 | 3.090 | 3.100 | 26,439 | +0.05(+1.64%) |
May 01, 2023 | 2.980 | 3.060 | 2.913 | 3.050 | 16,355 | +0.17(+5.90%) |
Apr 28, 2023 | 2.910 | 2.913 | 2.880 | 2.880 | 2,088 | -0.03(-0.96%) |
Apr 27, 2023 | 3.000 | 3.000 | 2.824 | 2.908 | 9,902 | -0.09(-3.07%) |
Apr 26, 2023 | 3.100 | 3.100 | 3.000 | 3.000 | 4,784 | -0.01(-0.34%) |
Apr 25, 2023 | 3.160 | 3.252 | 3.000 | 3.010 | 11,515 | -0.22(-6.83%) |
Apr 24, 2023 | 3.090 | 3.360 | 3.090 | 3.231 | 2,259 | -0.06(-1.81%) |
Apr 21, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 946 | +0.12(+3.79%) |
Apr 20, 2023 | 3.390 | 3.388 | 3.170 | 3.170 | 3,790 | -0.09(-2.76%) |
Apr 19, 2023 | 3.300 | 3.320 | 3.230 | 3.260 | 3,232 | -0.04(-1.21%) |
Apr 18, 2023 | 3.270 | 3.320 | 3.268 | 3.300 | 3,442 | +0.09(+2.80%) |
Apr 17, 2023 | 3.300 | 3.370 | 3.050 | 3.210 | 13,722 | -0.18(-5.31%) |
Apr 14, 2023 | 3.170 | 3.750 | 3.170 | 3.390 | 16,946 | +0.12(+3.67%) |
Apr 13, 2023 | 3.260 | 3.330 | 3.260 | 3.270 | 4,361 | -0.02(-0.61%) |
Apr 12, 2023 | 3.350 | 3.350 | 3.290 | 3.290 | 3,598 | +0.01(+0.30%) |
Apr 11, 2023 | 3.360 | 3.520 | 3.250 | 3.280 | 21,588 | -0.12(-3.53%) |
Apr 10, 2023 | 3.500 | 3.500 | 3.220 | 3.400 | 8,197 | +0.02(+0.59%) |
Apr 06, 2023 | 3.440 | 3.450 | 3.380 | 3.380 | 1,855 | +0.00(+0.01%) |
Apr 05, 2023 | 3.390 | 3.390 | 3.220 | 3.380 | 2,124 | -0.02(-0.56%) |
Apr 04, 2023 | 3.480 | 3.490 | 3.310 | 3.399 | 2,523 | -0.08(-2.19%) |
Apr 03, 2023 | 3.403 | 3.475 | 3.403 | 3.475 | 966 | +0.08(+2.21%) |
Mar 31, 2023 | 3.500 | 3.500 | 3.400 | 3.400 | 1,137 | +0.00(+0.00%) |
Mar 30, 2023 | 3.510 | 3.530 | 3.334 | 3.400 | 3,534 | +0.01(+0.29%) |
Mar 29, 2023 | 3.530 | 3.530 | 3.220 | 3.390 | 2,129 | -0.03(-0.88%) |
Mar 27, 2023 | 3.420 | 400 | +0.12(+3.64%) | |||
Mar 24, 2023 | 3.470 | 3.470 | 3.290 | 3.300 | 3,512 | -0.01(-0.30%) |
Mar 23, 2023 | 3.500 | 3.520 | 3.255 | 3.310 | 4,630 | -0.11(-3.17%) |
Mar 22, 2023 | 3.450 | 3.450 | 3.322 | 3.418 | 1,897 | +0.13(+3.90%) |
Mar 21, 2023 | 3.250 | 3.510 | 3.250 | 3.290 | 3,761 | +0.07(+2.17%) |
Mar 20, 2023 | 3.300 | 3.620 | 3.220 | 3.220 | 9,823 | -0.27(-7.74%) |
Mar 17, 2023 | 3.515 | 3.515 | 3.300 | 3.490 | 5,679 | +0.08(+2.35%) |
Mar 16, 2023 | 3.250 | 3.498 | 3.250 | 3.410 | 10,779 | +0.31(+10.00%) |
Mar 15, 2023 | 3.310 | 3.350 | 3.099 | 3.100 | 5,541 | -0.21(-6.34%) |
Mar 14, 2023 | 3.570 | 3.570 | 3.310 | 3.310 | 4,454 | -0.10(-2.84%) |
Mar 13, 2023 | 3.500 | 3.595 | 3.340 | 3.407 | 11,962 | -0.11(-3.06%) |
Mar 10, 2023 | 3.630 | 3.922 | 3.500 | 3.514 | 13,583 | +0.00(+0.12%) |
Mar 09, 2023 | 3.790 | 3.790 | 3.510 | 3.510 | 4,234 | -0.15(-4.10%) |
Mar 08, 2023 | 3.570 | 3.845 | 3.550 | 3.660 | 3,088 | +0.06(+1.53%) |
Mar 07, 2023 | 3.785 | 3.785 | 3.540 | 3.605 | 4,637 | -0.06(-1.50%) |
Mar 06, 2023 | 3.820 | 3.820 | 3.659 | 3.660 | 2,410 | -0.03(-0.81%) |
Mar 03, 2023 | 3.640 | 3.820 | 3.640 | 3.690 | 5,477 | -0.06(-1.60%) |
Mar 02, 2023 | 3.828 | 3.850 | 3.740 | 3.750 | 2,042 | -0.02(-0.53%) |