Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.100 | 3.100 | 3.000 | 3.010 | 15,565 | -0.09(-2.90%) |
May 30, 2023 | 3.080 | 3.130 | 3.010 | 3.100 | 21,339 | +0.06(+1.97%) |
May 26, 2023 | 2.940 | 3.140 | 2.940 | 3.040 | 66,220 | +0.09(+3.05%) |
May 25, 2023 | 2.850 | 3.000 | 2.800 | 2.950 | 20,339 | +0.11(+3.87%) |
May 24, 2023 | 2.830 | 2.980 | 2.800 | 2.840 | 46,394 | -0.15(-5.02%) |
May 23, 2023 | 3.100 | 3.210 | 2.905 | 2.990 | 50,422 | -0.11(-3.55%) |
May 22, 2023 | 3.120 | 3.120 | 3.050 | 3.100 | 24,871 | +0.00(+0.00%) |
May 19, 2023 | 3.120 | 3.150 | 3.036 | 3.100 | 23,861 | +0.01(+0.32%) |
May 18, 2023 | 3.040 | 3.140 | 2.980 | 3.090 | 14,248 | +0.08(+2.66%) |
May 17, 2023 | 2.960 | 3.030 | 2.881 | 3.010 | 4,767 | +0.01(+0.33%) |
May 16, 2023 | 2.940 | 3.100 | 2.940 | 3.000 | 26,517 | +0.06(+2.04%) |
May 15, 2023 | 2.930 | 3.140 | 2.910 | 2.940 | 25,292 | +0.01(+0.34%) |
May 12, 2023 | 2.920 | 3.042 | 2.920 | 2.930 | 16,421 | -0.02(-0.68%) |
May 11, 2023 | 3.160 | 3.170 | 2.925 | 2.950 | 18,411 | -0.20(-6.35%) |
May 10, 2023 | 3.170 | 3.170 | 3.060 | 3.150 | 31,187 | +0.05(+1.61%) |
May 09, 2023 | 3.160 | 3.160 | 3.050 | 3.100 | 11,758 | -0.05(-1.59%) |
May 08, 2023 | 3.060 | 3.160 | 3.030 | 3.150 | 26,252 | +0.13(+4.30%) |
May 05, 2023 | 2.830 | 3.060 | 2.700 | 3.020 | 44,863 | +0.24(+8.63%) |
May 04, 2023 | 2.840 | 2.840 | 2.740 | 2.780 | 27,202 | +0.00(+0.00%) |
May 03, 2023 | 3.000 | 3.090 | 2.700 | 2.780 | 30,877 | -0.23(-7.64%) |
May 02, 2023 | 3.170 | 3.270 | 2.980 | 3.010 | 27,374 | -0.13(-4.14%) |
May 01, 2023 | 3.250 | 3.250 | 3.080 | 3.140 | 28,985 | -0.13(-3.98%) |
Apr 28, 2023 | 3.140 | 3.330 | 3.060 | 3.270 | 66,267 | +0.17(+5.48%) |
Apr 27, 2023 | 3.160 | 3.200 | 2.940 | 3.100 | 101,655 | -0.03(-0.96%) |
Apr 26, 2023 | 3.350 | 3.360 | 2.960 | 3.130 | 98,213 | -0.15(-4.57%) |
Apr 25, 2023 | 3.050 | 3.470 | 3.010 | 3.280 | 204,628 | +0.26(+8.61%) |
Apr 24, 2023 | 2.910 | 3.030 | 2.905 | 3.020 | 39,876 | +0.14(+4.86%) |
Apr 21, 2023 | 2.870 | 2.970 | 2.865 | 2.880 | 37,231 | -0.03(-1.03%) |
Apr 20, 2023 | 2.870 | 3.069 | 2.810 | 2.910 | 18,357 | +0.03(+1.04%) |
Apr 19, 2023 | 2.810 | 2.960 | 2.680 | 2.880 | 38,326 | +0.01(+0.35%) |
Apr 18, 2023 | 2.910 | 2.930 | 2.820 | 2.870 | 33,445 | -0.06(-2.05%) |
Apr 17, 2023 | 3.010 | 3.010 | 2.900 | 2.930 | 34,484 | -0.09(-2.98%) |
Apr 14, 2023 | 3.110 | 3.110 | 2.850 | 3.020 | 143,766 | -0.01(-0.33%) |
Apr 13, 2023 | 3.150 | 3.250 | 3.000 | 3.030 | 77,110 | -0.07(-2.26%) |
Apr 12, 2023 | 3.070 | 3.170 | 3.070 | 3.100 | 48,434 | +0.02(+0.65%) |
Apr 11, 2023 | 3.150 | 3.390 | 3.050 | 3.080 | 75,334 | -0.04(-1.28%) |
Apr 10, 2023 | 2.840 | 3.170 | 2.825 | 3.120 | 41,055 | +0.29(+10.25%) |
Apr 06, 2023 | 3.040 | 3.040 | 2.690 | 2.830 | 86,787 | -0.19(-6.29%) |
Apr 05, 2023 | 2.960 | 3.064 | 2.940 | 3.020 | 30,694 | +0.08(+2.72%) |
Apr 04, 2023 | 3.190 | 3.190 | 2.860 | 2.940 | 54,832 | -0.24(-7.55%) |
Apr 03, 2023 | 3.390 | 3.460 | 3.170 | 3.180 | 61,918 | -0.26(-7.56%) |
Mar 31, 2023 | 3.600 | 3.600 | 3.090 | 3.440 | 180,041 | -0.14(-3.78%) |
Mar 30, 2023 | 3.050 | 3.690 | 3.050 | 3.575 | 278,470 | +0.48(+15.32%) |
Mar 29, 2023 | 3.170 | 3.170 | 2.810 | 3.100 | 276,748 | -0.01(-0.32%) |
Mar 28, 2023 | 2.510 | 3.160 | 2.430 | 3.110 | 462,029 | +0.59(+23.41%) |
Mar 27, 2023 | 2.000 | 2.580 | 1.950 | 2.520 | 420,633 | +0.62(+32.63%) |
Mar 24, 2023 | 2.050 | 2.080 | 1.845 | 1.900 | 208,174 | -0.13(-6.40%) |
Mar 23, 2023 | 2.140 | 2.140 | 2.030 | 2.030 | 132,372 | -0.08(-3.79%) |
Mar 22, 2023 | 2.180 | 2.250 | 2.100 | 2.110 | 99,874 | -0.04(-1.63%) |
Mar 21, 2023 | 2.160 | 2.190 | 2.100 | 2.145 | 243,753 | +0.02(+0.70%) |
Mar 20, 2023 | 2.250 | 2.330 | 2.120 | 2.130 | 87,927 | -0.07(-3.18%) |
Mar 17, 2023 | 2.290 | 2.314 | 2.150 | 2.200 | 347,769 | -0.14(-5.98%) |
Mar 16, 2023 | 2.220 | 2.350 | 2.200 | 2.340 | 41,369 | +0.09(+4.00%) |
Mar 15, 2023 | 2.350 | 2.355 | 2.200 | 2.250 | 99,610 | -0.08(-3.43%) |
Mar 14, 2023 | 2.550 | 2.590 | 2.330 | 2.330 | 44,463 | -0.21(-8.27%) |
Mar 13, 2023 | 2.640 | 2.640 | 2.500 | 2.540 | 65,371 | -0.07(-2.68%) |
Mar 10, 2023 | 2.740 | 2.740 | 2.510 | 2.610 | 52,621 | -0.11(-4.04%) |
Mar 09, 2023 | 2.750 | 2.770 | 2.680 | 2.720 | 8,521 | -0.01(-0.37%) |
Mar 08, 2023 | 2.700 | 2.740 | 2.645 | 2.730 | 15,394 | +0.04(+1.49%) |
Mar 07, 2023 | 2.640 | 2.696 | 2.600 | 2.690 | 17,016 | +0.04(+1.51%) |
Mar 06, 2023 | 2.700 | 2.715 | 2.618 | 2.650 | 76,541 | -0.05(-1.85%) |
Mar 03, 2023 | 2.680 | 2.800 | 2.660 | 2.700 | 162,869 | -0.01(-0.37%) |
Mar 02, 2023 | 2.770 | 2.770 | 2.570 | 2.710 | 54,736 | -0.06(-2.17%) |