Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.560 | 3.730 | 3.550 | 3.690 | 327,915 | +0.08(+2.22%) |
May 30, 2023 | 3.620 | 3.739 | 3.551 | 3.610 | 316,565 | -0.02(-0.55%) |
May 26, 2023 | 3.540 | 3.650 | 3.540 | 3.630 | 332,156 | +0.05(+1.40%) |
May 25, 2023 | 3.640 | 3.680 | 3.540 | 3.580 | 247,371 | -0.09(-2.45%) |
May 24, 2023 | 3.650 | 3.685 | 3.570 | 3.670 | 319,967 | -0.01(-0.27%) |
May 23, 2023 | 3.780 | 3.860 | 3.640 | 3.680 | 389,372 | -0.10(-2.65%) |
May 22, 2023 | 3.710 | 3.800 | 3.650 | 3.780 | 556,434 | +0.09(+2.44%) |
May 19, 2023 | 3.610 | 3.710 | 3.610 | 3.690 | 270,573 | +0.09(+2.50%) |
May 18, 2023 | 3.640 | 3.710 | 3.580 | 3.600 | 433,295 | -0.04(-1.10%) |
May 17, 2023 | 3.580 | 3.740 | 3.550 | 3.640 | 371,866 | +0.06(+1.68%) |
May 16, 2023 | 3.560 | 3.630 | 3.450 | 3.580 | 353,886 | -0.03(-0.83%) |
May 15, 2023 | 3.530 | 3.655 | 3.500 | 3.610 | 362,853 | +0.08(+2.27%) |
May 12, 2023 | 3.620 | 3.648 | 3.510 | 3.530 | 287,242 | -0.11(-3.02%) |
May 11, 2023 | 3.660 | 3.690 | 3.580 | 3.640 | 284,270 | -0.08(-2.15%) |
May 10, 2023 | 3.580 | 3.740 | 3.550 | 3.720 | 513,619 | +0.16(+4.49%) |
May 09, 2023 | 3.530 | 3.585 | 3.500 | 3.560 | 231,105 | -0.02(-0.56%) |
May 08, 2023 | 3.550 | 3.580 | 3.485 | 3.580 | 223,216 | +0.04(+1.13%) |
May 05, 2023 | 3.550 | 3.590 | 3.460 | 3.540 | 444,318 | +0.03(+0.85%) |
May 04, 2023 | 3.490 | 3.650 | 3.360 | 3.510 | 972,386 | -0.04(-1.13%) |
May 03, 2023 | 3.240 | 3.580 | 3.240 | 3.550 | 654,126 | +0.29(+8.90%) |
May 02, 2023 | 3.420 | 3.420 | 3.220 | 3.260 | 584,357 | -0.20(-5.78%) |
May 01, 2023 | 3.420 | 3.540 | 3.375 | 3.460 | 989,437 | +0.12(+3.59%) |
Apr 28, 2023 | 3.200 | 3.380 | 3.190 | 3.340 | 1,001,837 | +0.17(+5.36%) |
Apr 27, 2023 | 2.860 | 3.200 | 2.860 | 3.170 | 1,003,011 | +0.47(+17.41%) |
Apr 26, 2023 | 2.730 | 2.800 | 2.400 | 2.700 | 283,596 | -0.07(-2.53%) |
Apr 25, 2023 | 2.910 | 2.940 | 2.770 | 2.770 | 353,488 | -0.19(-6.42%) |
Apr 24, 2023 | 2.950 | 3.010 | 2.940 | 2.960 | 211,693 | +0.04(+1.37%) |
Apr 21, 2023 | 2.970 | 3.010 | 2.910 | 2.920 | 333,050 | -0.05(-1.68%) |
Apr 20, 2023 | 2.900 | 2.990 | 2.900 | 2.970 | 151,655 | +0.05(+1.71%) |
Apr 19, 2023 | 2.920 | 2.989 | 2.905 | 2.920 | 285,742 | -0.05(-1.68%) |
Apr 18, 2023 | 2.950 | 3.055 | 2.940 | 2.970 | 516,358 | +0.03(+1.02%) |
Apr 17, 2023 | 2.990 | 2.990 | 2.880 | 2.940 | 516,846 | -0.06(-2.00%) |
Apr 14, 2023 | 2.960 | 3.025 | 2.890 | 3.000 | 799,640 | +0.04(+1.35%) |
Apr 13, 2023 | 3.070 | 3.100 | 2.875 | 2.960 | 599,539 | -0.11(-3.58%) |
Apr 12, 2023 | 3.040 | 3.130 | 3.025 | 3.070 | 465,666 | +0.03(+0.99%) |
Apr 11, 2023 | 2.980 | 3.100 | 2.910 | 3.040 | 434,683 | +0.06(+2.01%) |
Apr 10, 2023 | 2.840 | 3.010 | 2.830 | 2.980 | 445,442 | +0.12(+4.20%) |
Apr 06, 2023 | 2.730 | 2.860 | 2.700 | 2.860 | 161,463 | +0.13(+4.76%) |
Apr 05, 2023 | 2.800 | 2.870 | 2.705 | 2.730 | 420,502 | -0.11(-3.87%) |
Apr 04, 2023 | 2.930 | 2.980 | 2.840 | 2.840 | 244,508 | -0.10(-3.40%) |
Apr 03, 2023 | 2.980 | 3.050 | 2.915 | 2.940 | 415,909 | -0.03(-1.01%) |
Mar 31, 2023 | 2.940 | 2.980 | 2.920 | 2.970 | 222,074 | +0.06(+2.06%) |
Mar 30, 2023 | 2.870 | 2.920 | 2.810 | 2.910 | 220,787 | +0.04(+1.39%) |
Mar 29, 2023 | 2.870 | 2.870 | 2.830 | 2.870 | 201,331 | +0.02(+0.70%) |
Mar 28, 2023 | 2.820 | 2.865 | 2.820 | 2.850 | 161,619 | +0.02(+0.71%) |
Mar 27, 2023 | 2.830 | 2.870 | 2.780 | 2.830 | 215,153 | +0.02(+0.71%) |
Mar 24, 2023 | 2.750 | 2.830 | 2.750 | 2.810 | 165,542 | +0.03(+1.08%) |
Mar 23, 2023 | 2.840 | 2.870 | 2.760 | 2.780 | 179,808 | -0.04(-1.42%) |
Mar 22, 2023 | 2.880 | 2.950 | 2.820 | 2.820 | 202,441 | -0.09(-3.09%) |
Mar 21, 2023 | 2.810 | 2.950 | 2.785 | 2.910 | 331,375 | +0.13(+4.68%) |
Mar 20, 2023 | 2.800 | 2.845 | 2.780 | 2.780 | 328,897 | -0.02(-0.71%) |
Mar 17, 2023 | 2.780 | 2.840 | 2.780 | 2.800 | 336,714 | -0.05(-1.75%) |
Mar 16, 2023 | 2.700 | 2.860 | 2.700 | 2.850 | 244,995 | +0.13(+4.78%) |
Mar 15, 2023 | 2.770 | 2.840 | 2.635 | 2.720 | 499,609 | -0.13(-4.56%) |
Mar 14, 2023 | 2.800 | 2.870 | 2.770 | 2.850 | 374,117 | +0.14(+5.17%) |
Mar 13, 2023 | 2.740 | 2.780 | 2.690 | 2.710 | 255,207 | -0.07(-2.52%) |
Mar 10, 2023 | 2.760 | 2.850 | 2.740 | 2.780 | 343,718 | -0.04(-1.42%) |
Mar 09, 2023 | 2.970 | 3.015 | 2.785 | 2.820 | 547,822 | -0.13(-4.41%) |
Mar 08, 2023 | 2.950 | 3.000 | 2.928 | 2.950 | 218,948 | -0.01(-0.34%) |
Mar 07, 2023 | 3.010 | 3.055 | 2.920 | 2.960 | 246,506 | -0.06(-1.99%) |
Mar 06, 2023 | 3.020 | 3.075 | 3.000 | 3.020 | 206,284 | +0.01(+0.33%) |
Mar 03, 2023 | 2.950 | 3.030 | 2.910 | 3.010 | 295,370 | +0.06(+2.03%) |
Mar 02, 2023 | 2.850 | 2.970 | 2.850 | 2.950 | 232,566 | +0.08(+2.79%) |