Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.870 | 2.940 | 2.760 | 2.840 | 372,801 | -0.04(-1.22%) |
May 30, 2023 | 2.660 | 2.970 | 2.630 | 2.875 | 601,887 | +0.29(+11.00%) |
May 26, 2023 | 2.590 | 2.880 | 2.420 | 2.590 | 1,095,055 | +0.12(+4.86%) |
May 25, 2023 | 2.860 | 2.880 | 2.450 | 2.470 | 1,430,932 | -0.39(-13.64%) |
May 24, 2023 | 3.050 | 3.060 | 2.830 | 2.860 | 600,147 | -0.21(-6.84%) |
May 23, 2023 | 3.310 | 3.310 | 3.050 | 3.070 | 410,643 | -0.12(-3.76%) |
May 22, 2023 | 3.240 | 3.310 | 3.060 | 3.190 | 625,634 | -0.01(-0.31%) |
May 19, 2023 | 3.340 | 3.410 | 3.180 | 3.200 | 347,921 | -0.15(-4.48%) |
May 18, 2023 | 3.570 | 3.590 | 3.290 | 3.350 | 562,430 | -0.22(-6.16%) |
May 17, 2023 | 3.410 | 3.640 | 3.340 | 3.570 | 409,711 | +0.18(+5.31%) |
May 16, 2023 | 3.280 | 3.460 | 3.230 | 3.390 | 540,919 | +0.10(+2.88%) |
May 15, 2023 | 3.500 | 3.800 | 3.268 | 3.295 | 985,143 | -0.17(-4.77%) |
May 12, 2023 | 3.640 | 3.970 | 3.161 | 3.460 | 1,872,653 | -0.62(-15.20%) |
May 11, 2023 | 4.330 | 4.390 | 3.940 | 4.080 | 603,655 | -0.25(-5.77%) |
May 10, 2023 | 4.100 | 4.380 | 4.100 | 4.330 | 401,674 | +0.08(+1.88%) |
May 09, 2023 | 4.210 | 4.350 | 3.990 | 4.250 | 1,150,471 | -0.17(-3.85%) |
May 08, 2023 | 4.700 | 4.880 | 4.280 | 4.420 | 2,587,829 | -0.18(-3.91%) |
May 05, 2023 | 5.250 | 5.287 | 4.510 | 4.600 | 754,518 | -0.41(-8.18%) |
May 04, 2023 | 5.730 | 5.786 | 4.800 | 5.010 | 856,099 | -0.74(-12.87%) |
May 03, 2023 | 5.680 | 5.850 | 5.490 | 5.750 | 508,856 | +0.14(+2.50%) |
May 02, 2023 | 5.310 | 5.750 | 5.100 | 5.610 | 1,154,088 | +0.32(+6.05%) |
May 01, 2023 | 5.320 | 5.740 | 4.800 | 5.290 | 1,289,520 | -0.03(-0.56%) |
Apr 28, 2023 | 4.970 | 5.350 | 4.750 | 5.320 | 818,042 | +0.32(+6.40%) |
Apr 27, 2023 | 4.780 | 5.060 | 4.510 | 5.000 | 638,163 | +0.38(+8.23%) |
Apr 26, 2023 | 4.660 | 4.910 | 4.566 | 4.620 | 453,658 | +0.11(+2.44%) |
Apr 25, 2023 | 4.830 | 4.830 | 4.510 | 4.510 | 222,807 | -0.34(-7.01%) |
Apr 24, 2023 | 4.870 | 4.930 | 4.665 | 4.850 | 257,516 | -0.05(-1.02%) |
Apr 21, 2023 | 4.610 | 4.950 | 4.420 | 4.900 | 430,881 | +0.30(+6.52%) |
Apr 20, 2023 | 4.470 | 4.690 | 4.380 | 4.600 | 163,303 | +0.11(+2.45%) |
Apr 19, 2023 | 4.490 | 4.540 | 4.210 | 4.490 | 247,736 | +0.05(+1.13%) |
Apr 18, 2023 | 4.430 | 4.500 | 4.000 | 4.440 | 558,722 | +0.07(+1.60%) |
Apr 17, 2023 | 4.730 | 4.920 | 4.180 | 4.370 | 786,607 | -0.28(-6.02%) |
Apr 14, 2023 | 4.390 | 4.710 | 4.300 | 4.650 | 461,653 | +0.32(+7.39%) |
Apr 13, 2023 | 4.210 | 4.400 | 4.170 | 4.330 | 295,539 | +0.17(+4.09%) |
Apr 12, 2023 | 4.160 | 4.320 | 3.970 | 4.160 | 219,845 | +0.08(+1.96%) |
Apr 11, 2023 | 3.850 | 4.179 | 3.770 | 4.080 | 312,566 | +0.23(+5.97%) |
Apr 10, 2023 | 3.760 | 3.850 | 3.650 | 3.850 | 118,118 | +0.14(+3.77%) |
Apr 06, 2023 | 3.630 | 3.780 | 3.630 | 3.710 | 168,791 | +0.06(+1.64%) |
Apr 05, 2023 | 3.710 | 3.795 | 3.645 | 3.650 | 204,098 | -0.11(-2.93%) |
Apr 04, 2023 | 3.920 | 3.950 | 3.600 | 3.760 | 315,604 | -0.10(-2.59%) |
Apr 03, 2023 | 3.520 | 3.888 | 3.520 | 3.860 | 322,419 | +0.33(+9.35%) |
Mar 31, 2023 | 3.250 | 3.680 | 3.220 | 3.530 | 663,852 | +0.35(+11.01%) |
Mar 30, 2023 | 3.250 | 3.290 | 3.152 | 3.180 | 151,528 | -0.02(-0.63%) |
Mar 29, 2023 | 3.300 | 3.300 | 3.080 | 3.200 | 194,175 | -0.02(-0.62%) |
Mar 28, 2023 | 3.170 | 3.230 | 3.115 | 3.220 | 124,271 | +0.07(+2.22%) |
Mar 27, 2023 | 3.050 | 3.200 | 3.031 | 3.150 | 141,283 | +0.17(+5.70%) |
Mar 24, 2023 | 2.970 | 3.000 | 2.909 | 2.980 | 66,362 | +0.00(+0.00%) |
Mar 23, 2023 | 2.790 | 2.990 | 2.790 | 2.980 | 127,224 | +0.25(+9.16%) |
Mar 22, 2023 | 2.820 | 2.820 | 2.680 | 2.730 | 57,590 | -0.09(-3.19%) |
Mar 21, 2023 | 2.670 | 2.820 | 2.560 | 2.820 | 228,426 | +0.00(+0.00%) |
Mar 20, 2023 | 2.910 | 2.918 | 2.760 | 2.820 | 118,692 | -0.03(-1.05%) |
Mar 17, 2023 | 2.930 | 2.950 | 2.800 | 2.850 | 96,409 | -0.09(-3.06%) |
Mar 16, 2023 | 2.910 | 2.940 | 2.740 | 2.940 | 82,413 | +0.03(+1.03%) |
Mar 15, 2023 | 2.860 | 2.940 | 2.835 | 2.910 | 58,102 | -0.01(-0.34%) |
Mar 14, 2023 | 2.910 | 2.960 | 2.830 | 2.920 | 88,766 | +0.15(+5.42%) |
Mar 13, 2023 | 2.660 | 2.840 | 2.650 | 2.770 | 113,177 | +0.11(+4.14%) |
Mar 10, 2023 | 2.860 | 2.900 | 2.650 | 2.660 | 164,445 | -0.20(-6.99%) |
Mar 09, 2023 | 2.950 | 3.030 | 2.810 | 2.860 | 118,609 | -0.11(-3.70%) |
Mar 08, 2023 | 2.970 | 3.110 | 2.930 | 2.970 | 125,013 | -0.04(-1.33%) |
Mar 07, 2023 | 3.090 | 3.290 | 2.950 | 3.010 | 76,287 | -0.11(-3.53%) |
Mar 06, 2023 | 3.220 | 3.220 | 3.070 | 3.120 | 94,985 | -0.04(-1.27%) |
Mar 03, 2023 | 3.260 | 3.260 | 3.080 | 3.160 | 92,542 | -0.04(-1.25%) |
Mar 02, 2023 | 3.000 | 3.210 | 3.000 | 3.200 | 151,712 | +0.17(+5.61%) |