Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.170 | 3.210 | 3.122 | 3.200 | 581,305 | +0.01(+0.31%) |
May 30, 2023 | 3.200 | 3.210 | 3.130 | 3.190 | 453,053 | +0.00(+0.00%) |
May 26, 2023 | 3.200 | 3.280 | 3.170 | 3.190 | 381,902 | -0.02(-0.62%) |
May 25, 2023 | 3.360 | 3.400 | 3.195 | 3.210 | 646,789 | -0.11(-3.31%) |
May 24, 2023 | 3.360 | 3.380 | 3.320 | 3.320 | 529,986 | -0.04(-1.19%) |
May 23, 2023 | 3.370 | 3.450 | 3.315 | 3.360 | 971,741 | -0.03(-0.88%) |
May 22, 2023 | 3.450 | 3.470 | 3.390 | 3.390 | 479,275 | -0.08(-2.31%) |
May 19, 2023 | 3.510 | 3.585 | 3.455 | 3.470 | 1,009,268 | -0.06(-1.70%) |
May 18, 2023 | 3.450 | 3.540 | 3.425 | 3.530 | 881,499 | +0.09(+2.62%) |
May 17, 2023 | 3.420 | 3.475 | 3.380 | 3.440 | 597,050 | +0.06(+1.78%) |
May 16, 2023 | 3.430 | 3.500 | 3.370 | 3.380 | 959,282 | -0.06(-1.74%) |
May 15, 2023 | 3.340 | 3.450 | 3.285 | 3.440 | 687,568 | +0.12(+3.61%) |
May 12, 2023 | 3.290 | 3.400 | 3.270 | 3.320 | 654,401 | +0.03(+0.91%) |
May 11, 2023 | 3.260 | 3.326 | 3.240 | 3.290 | 750,870 | +0.01(+0.30%) |
May 10, 2023 | 3.270 | 3.300 | 3.220 | 3.280 | 744,986 | +0.06(+1.86%) |
May 09, 2023 | 3.210 | 3.305 | 3.185 | 3.220 | 807,472 | +0.07(+2.22%) |
May 08, 2023 | 3.050 | 3.190 | 3.050 | 3.150 | 1,093,977 | +0.12(+3.96%) |
May 05, 2023 | 3.060 | 3.125 | 3.000 | 3.030 | 2,272,992 | +0.01(+0.33%) |
May 04, 2023 | 2.920 | 3.055 | 2.800 | 3.020 | 1,103,808 | +0.21(+7.47%) |
May 03, 2023 | 2.900 | 2.915 | 2.810 | 2.810 | 2,073,717 | -0.10(-3.44%) |
May 02, 2023 | 3.000 | 3.010 | 2.900 | 2.910 | 813,568 | -0.12(-3.96%) |
May 01, 2023 | 3.060 | 3.095 | 3.030 | 3.030 | 471,302 | +0.00(+0.00%) |
Apr 28, 2023 | 2.870 | 3.065 | 2.850 | 3.030 | 1,430,255 | +0.10(+3.41%) |
Apr 27, 2023 | 3.000 | 3.010 | 2.895 | 2.930 | 1,568,300 | -0.05(-1.68%) |
Apr 26, 2023 | 2.950 | 3.070 | 2.941 | 2.980 | 3,671,538 | -0.19(-5.99%) |
Apr 25, 2023 | 3.210 | 3.230 | 3.150 | 3.170 | 975,414 | -0.08(-2.46%) |
Apr 24, 2023 | 3.080 | 3.260 | 3.065 | 3.250 | 2,264,445 | +0.20(+6.56%) |
Apr 21, 2023 | 3.170 | 3.170 | 3.020 | 3.050 | 715,573 | +0.03(+0.99%) |
Apr 20, 2023 | 2.970 | 3.050 | 2.970 | 3.020 | 949,532 | +0.06(+2.03%) |
Apr 19, 2023 | 2.960 | 3.010 | 2.930 | 2.960 | 1,556,057 | -0.07(-2.31%) |
Apr 18, 2023 | 3.030 | 3.080 | 2.990 | 3.030 | 1,903,289 | -0.03(-0.98%) |
Apr 17, 2023 | 3.030 | 3.115 | 3.015 | 3.060 | 2,946,447 | +0.03(+0.99%) |
Apr 14, 2023 | 3.030 | 3.065 | 2.955 | 3.030 | 2,045,436 | -0.09(-2.88%) |
Apr 13, 2023 | 3.080 | 3.155 | 3.080 | 3.120 | 543,561 | +0.02(+0.65%) |
Apr 12, 2023 | 3.150 | 3.210 | 3.090 | 3.100 | 1,422,998 | +0.00(+0.00%) |
Apr 11, 2023 | 3.020 | 3.120 | 3.010 | 3.100 | 1,192,170 | +0.20(+6.90%) |
Apr 10, 2023 | 2.830 | 2.910 | 2.830 | 2.900 | 675,622 | +0.04(+1.40%) |
Apr 06, 2023 | 2.860 | 2.870 | 2.820 | 2.860 | 439,094 | -0.04(-1.38%) |
Apr 05, 2023 | 2.900 | 2.900 | 2.800 | 2.900 | 1,535,107 | -0.01(-0.34%) |
Apr 04, 2023 | 2.920 | 2.970 | 2.860 | 2.910 | 1,105,914 | -0.01(-0.34%) |
Apr 03, 2023 | 2.930 | 2.965 | 2.890 | 2.920 | 922,868 | -0.02(-0.68%) |
Mar 31, 2023 | 3.040 | 3.050 | 2.900 | 2.940 | 935,421 | -0.05(-1.67%) |
Mar 30, 2023 | 2.960 | 3.020 | 2.910 | 2.990 | 1,240,862 | +0.11(+3.82%) |
Mar 29, 2023 | 2.860 | 2.920 | 2.815 | 2.880 | 1,136,132 | +0.03(+1.05%) |
Mar 28, 2023 | 2.710 | 2.880 | 2.710 | 2.850 | 1,736,357 | +0.12(+4.40%) |
Mar 27, 2023 | 2.630 | 2.750 | 2.630 | 2.730 | 1,569,524 | +0.12(+4.60%) |
Mar 24, 2023 | 2.590 | 2.650 | 2.560 | 2.610 | 742,724 | +0.03(+1.16%) |
Mar 23, 2023 | 2.590 | 2.650 | 2.545 | 2.580 | 1,323,739 | +0.00(+0.00%) |
Mar 22, 2023 | 2.610 | 2.670 | 2.570 | 2.580 | 1,337,490 | -0.08(-3.01%) |
Mar 21, 2023 | 2.670 | 2.790 | 2.640 | 2.660 | 2,452,565 | +0.03(+1.14%) |
Mar 20, 2023 | 2.640 | 2.670 | 2.590 | 2.630 | 1,816,704 | -0.09(-3.31%) |
Mar 17, 2023 | 2.650 | 2.720 | 2.625 | 2.720 | 1,394,112 | +0.01(+0.37%) |
Mar 16, 2023 | 2.640 | 2.750 | 2.620 | 2.710 | 1,615,012 | +0.07(+2.65%) |
Mar 15, 2023 | 2.610 | 2.650 | 2.540 | 2.640 | 1,099,690 | -0.01(-0.38%) |
Mar 14, 2023 | 2.740 | 2.740 | 2.640 | 2.650 | 797,185 | -0.03(-1.12%) |
Mar 13, 2023 | 2.660 | 2.735 | 2.650 | 2.680 | 1,301,477 | -0.02(-0.74%) |
Mar 10, 2023 | 2.790 | 2.820 | 2.671 | 2.700 | 1,424,293 | -0.14(-4.93%) |
Mar 09, 2023 | 2.900 | 2.935 | 2.830 | 2.840 | 1,126,380 | -0.05(-1.73%) |
Mar 08, 2023 | 2.860 | 2.920 | 2.840 | 2.890 | 1,097,978 | +0.04(+1.40%) |
Mar 07, 2023 | 2.790 | 2.860 | 2.760 | 2.850 | 879,074 | +0.01(+0.35%) |
Mar 06, 2023 | 2.760 | 2.860 | 2.740 | 2.840 | 1,174,381 | +0.05(+1.79%) |
Mar 03, 2023 | 2.750 | 2.835 | 2.750 | 2.790 | 1,341,497 | +0.05(+1.82%) |
Mar 02, 2023 | 2.720 | 2.820 | 2.680 | 2.740 | 2,151,045 | -0.01(-0.36%) |