Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.830 | 2.890 | 2.760 | 2.870 | 35,863 | +0.02(+0.53%) |
May 30, 2023 | 2.890 | 2.920 | 2.808 | 2.855 | 29,992 | -0.04(-1.55%) |
May 26, 2023 | 2.910 | 2.970 | 2.860 | 2.900 | 27,788 | -0.03(-1.02%) |
May 25, 2023 | 3.060 | 3.090 | 2.883 | 2.930 | 29,081 | -0.12(-3.93%) |
May 24, 2023 | 2.960 | 3.050 | 2.909 | 3.050 | 36,681 | +0.09(+3.04%) |
May 23, 2023 | 2.990 | 3.040 | 2.910 | 2.960 | 43,467 | -0.05(-1.66%) |
May 22, 2023 | 2.880 | 3.044 | 2.880 | 3.010 | 47,129 | +0.11(+3.79%) |
May 19, 2023 | 2.920 | 2.920 | 2.840 | 2.900 | 25,475 | +0.00(+0.00%) |
May 18, 2023 | 2.900 | 2.940 | 2.857 | 2.900 | 26,576 | -0.03(-1.02%) |
May 17, 2023 | 2.830 | 2.950 | 2.830 | 2.930 | 41,821 | +0.08(+2.81%) |
May 16, 2023 | 2.860 | 2.930 | 2.820 | 2.850 | 28,874 | -0.08(-2.73%) |
May 15, 2023 | 2.940 | 2.970 | 2.857 | 2.930 | 26,940 | -0.05(-1.68%) |
May 12, 2023 | 3.150 | 3.150 | 2.970 | 2.980 | 50,483 | -0.16(-5.10%) |
May 11, 2023 | 3.000 | 3.150 | 2.925 | 3.140 | 85,932 | +0.12(+3.97%) |
May 10, 2023 | 2.980 | 3.050 | 2.940 | 3.020 | 44,538 | +0.03(+1.00%) |
May 09, 2023 | 2.920 | 2.990 | 2.830 | 2.990 | 49,917 | +0.08(+2.75%) |
May 08, 2023 | 2.820 | 2.910 | 2.780 | 2.910 | 70,388 | +0.16(+5.82%) |
May 05, 2023 | 2.700 | 2.770 | 2.700 | 2.750 | 52,634 | +0.03(+1.10%) |
May 04, 2023 | 2.800 | 2.817 | 2.710 | 2.720 | 33,806 | -0.09(-3.37%) |
May 03, 2023 | 2.850 | 2.860 | 2.780 | 2.815 | 31,371 | -0.02(-0.88%) |
May 02, 2023 | 2.850 | 2.850 | 2.750 | 2.840 | 33,550 | -0.01(-0.35%) |
May 01, 2023 | 3.020 | 3.090 | 2.790 | 2.850 | 65,618 | -0.20(-6.56%) |
Apr 28, 2023 | 3.050 | 3.090 | 2.990 | 3.050 | 76,618 | -0.02(-0.65%) |
Apr 27, 2023 | 3.010 | 3.082 | 3.000 | 3.070 | 48,378 | +0.06(+1.99%) |
Apr 26, 2023 | 3.000 | 3.100 | 2.970 | 3.010 | 126,174 | -0.02(-0.66%) |
Apr 25, 2023 | 2.930 | 3.030 | 2.910 | 3.030 | 129,980 | +0.06(+2.02%) |
Apr 24, 2023 | 2.940 | 2.970 | 2.830 | 2.970 | 62,362 | +0.01(+0.34%) |
Apr 21, 2023 | 2.810 | 2.970 | 2.752 | 2.960 | 111,223 | +0.16(+5.71%) |
Apr 20, 2023 | 2.800 | 2.850 | 2.715 | 2.800 | 62,163 | +0.00(+0.00%) |
Apr 19, 2023 | 2.750 | 2.810 | 2.750 | 2.800 | 38,468 | +0.05(+1.82%) |
Apr 18, 2023 | 2.800 | 2.840 | 2.730 | 2.750 | 42,971 | -0.05(-1.79%) |
Apr 17, 2023 | 2.790 | 2.820 | 2.707 | 2.800 | 33,563 | +0.04(+1.45%) |
Apr 14, 2023 | 2.740 | 2.820 | 2.690 | 2.760 | 79,073 | +0.02(+0.73%) |
Apr 13, 2023 | 2.750 | 2.800 | 2.720 | 2.740 | 34,936 | -0.01(-0.36%) |
Apr 12, 2023 | 2.880 | 2.900 | 2.750 | 2.750 | 72,188 | -0.10(-3.51%) |
Apr 11, 2023 | 2.830 | 2.890 | 2.790 | 2.850 | 81,007 | +0.06(+2.15%) |
Apr 10, 2023 | 2.850 | 2.850 | 2.730 | 2.790 | 71,061 | -0.03(-1.06%) |
Apr 06, 2023 | 2.740 | 2.850 | 2.670 | 2.820 | 104,687 | +0.06(+2.17%) |
Apr 05, 2023 | 2.870 | 2.900 | 2.720 | 2.760 | 123,531 | -0.12(-4.17%) |
Apr 04, 2023 | 3.070 | 3.070 | 2.750 | 2.880 | 183,268 | +0.03(+1.05%) |
Apr 03, 2023 | 2.870 | 2.990 | 2.780 | 2.850 | 232,567 | +0.00(+0.00%) |
Mar 31, 2023 | 2.740 | 2.880 | 2.730 | 2.850 | 68,883 | +0.11(+4.01%) |
Mar 30, 2023 | 2.770 | 2.840 | 2.705 | 2.740 | 109,022 | -0.02(-0.72%) |
Mar 29, 2023 | 2.720 | 2.800 | 2.720 | 2.760 | 53,210 | +0.07(+2.60%) |
Mar 28, 2023 | 2.640 | 2.730 | 2.600 | 2.690 | 62,950 | +0.03(+1.13%) |
Mar 27, 2023 | 2.710 | 2.749 | 2.550 | 2.660 | 84,862 | -0.02(-0.93%) |
Mar 24, 2023 | 2.660 | 2.730 | 2.600 | 2.685 | 84,540 | +0.00(+0.19%) |
Mar 23, 2023 | 2.770 | 2.860 | 2.650 | 2.680 | 90,421 | -0.07(-2.55%) |
Mar 22, 2023 | 2.860 | 2.889 | 2.750 | 2.750 | 80,850 | -0.11(-3.85%) |
Mar 21, 2023 | 2.830 | 2.900 | 2.780 | 2.860 | 56,872 | +0.06(+2.14%) |
Mar 20, 2023 | 2.950 | 2.950 | 2.760 | 2.800 | 114,226 | -0.12(-4.11%) |
Mar 17, 2023 | 2.900 | 2.970 | 2.798 | 2.920 | 203,056 | +0.03(+1.04%) |
Mar 16, 2023 | 2.760 | 2.930 | 2.718 | 2.890 | 125,774 | +0.10(+3.58%) |
Mar 15, 2023 | 2.810 | 2.890 | 2.710 | 2.790 | 149,020 | -0.04(-1.41%) |
Mar 14, 2023 | 2.890 | 2.940 | 2.810 | 2.830 | 73,273 | -0.02(-0.70%) |
Mar 13, 2023 | 2.930 | 2.940 | 2.810 | 2.850 | 121,299 | -0.08(-2.73%) |
Mar 10, 2023 | 3.050 | 3.070 | 2.830 | 2.930 | 264,884 | -0.13(-4.25%) |
Mar 09, 2023 | 3.140 | 3.210 | 3.060 | 3.060 | 80,716 | -0.08(-2.55%) |
Mar 08, 2023 | 3.110 | 3.160 | 3.100 | 3.140 | 77,337 | +0.04(+1.29%) |
Mar 07, 2023 | 3.180 | 3.210 | 3.100 | 3.100 | 48,660 | -0.08(-2.52%) |
Mar 06, 2023 | 3.270 | 3.302 | 3.130 | 3.180 | 121,115 | -0.08(-2.45%) |
Mar 03, 2023 | 3.250 | 3.348 | 3.230 | 3.260 | 83,259 | +0.00(+0.00%) |
Mar 02, 2023 | 3.200 | 3.260 | 3.170 | 3.260 | 35,629 | +0.04(+1.24%) |