Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.360 | 3.360 | 3.180 | 3.240 | 7,661 | -0.12(-3.54%) |
May 30, 2023 | 3.180 | 3.359 | 3.068 | 3.359 | 12,856 | +0.09(+2.75%) |
May 26, 2023 | 3.179 | 3.300 | 3.121 | 3.269 | 6,886 | +0.09(+2.81%) |
May 25, 2023 | 3.120 | 3.180 | 3.066 | 3.179 | 11,387 | +0.07(+2.10%) |
May 24, 2023 | 3.120 | 3.120 | 3.061 | 3.114 | 12,379 | +0.02(+0.64%) |
May 23, 2023 | 3.000 | 3.148 | 3.030 | 3.094 | 12,516 | +0.06(+2.12%) |
May 22, 2023 | 3.000 | 3.030 | 2.899 | 3.030 | 14,387 | +0.12(+4.17%) |
May 19, 2023 | 2.912 | 2.939 | 2.856 | 2.909 | 3,915 | -0.02(-0.53%) |
May 18, 2023 | 2.880 | 3.000 | 2.820 | 2.924 | 15,308 | -0.08(-2.54%) |
May 17, 2023 | 3.120 | 3.120 | 2.956 | 3.001 | 10,450 | -0.09(-2.89%) |
May 16, 2023 | 2.940 | 3.173 | 2.940 | 3.090 | 23,867 | +0.18(+6.10%) |
May 15, 2023 | 2.760 | 3.000 | 2.766 | 2.912 | 16,982 | +0.09(+3.23%) |
May 12, 2023 | 2.880 | 2.970 | 2.821 | 2.821 | 8,393 | -0.05(-1.84%) |
May 11, 2023 | 2.964 | 2.964 | 2.767 | 2.874 | 8,672 | -0.01(-0.23%) |
May 10, 2023 | 2.880 | 2.962 | 2.707 | 2.881 | 20,720 | +0.00(+0.02%) |
May 09, 2023 | 2.880 | 2.880 | 2.735 | 2.880 | 7,559 | +0.12(+4.35%) |
May 08, 2023 | 2.700 | 2.790 | 2.700 | 2.760 | 9,995 | +0.07(+2.72%) |
May 05, 2023 | 2.700 | 2.760 | 2.580 | 2.687 | 5,888 | +0.05(+1.80%) |
May 04, 2023 | 2.580 | 2.692 | 2.580 | 2.639 | 5,238 | -0.05(-1.76%) |
May 03, 2023 | 2.598 | 2.700 | 2.598 | 2.687 | 9,098 | +0.09(+3.49%) |
May 02, 2023 | 2.760 | 2.760 | 2.581 | 2.596 | 7,475 | -0.14(-5.23%) |
May 01, 2023 | 2.790 | 2.790 | 2.700 | 2.740 | 4,125 | +0.02(+0.57%) |
Apr 28, 2023 | 2.700 | 2.759 | 2.700 | 2.724 | 6,233 | -0.04(-1.30%) |
Apr 27, 2023 | 2.700 | 2.837 | 2.670 | 2.760 | 4,792 | +0.06(+2.13%) |
Apr 26, 2023 | 2.766 | 2.790 | 2.700 | 2.702 | 8,657 | -0.15(-5.20%) |
Apr 25, 2023 | 2.880 | 2.880 | 2.769 | 2.851 | 6,187 | -0.03(-0.90%) |
Apr 24, 2023 | 2.820 | 2.879 | 2.761 | 2.876 | 6,869 | +0.09(+3.10%) |
Apr 21, 2023 | 2.832 | 2.880 | 2.760 | 2.790 | 5,023 | -0.07(-2.52%) |
Apr 20, 2023 | 2.880 | 2.880 | 2.773 | 2.862 | 6,022 | +0.04(+1.38%) |
Apr 19, 2023 | 2.820 | 2.879 | 2.760 | 2.823 | 5,547 | -0.05(-1.77%) |
Apr 18, 2023 | 2.880 | 2.880 | 2.760 | 2.874 | 8,667 | +0.01(+0.34%) |
Apr 17, 2023 | 2.880 | 2.880 | 2.762 | 2.864 | 6,405 | +0.05(+1.62%) |
Apr 14, 2023 | 2.940 | 2.940 | 2.766 | 2.819 | 6,613 | -0.06(-2.12%) |
Apr 13, 2023 | 2.682 | 2.934 | 2.643 | 2.880 | 5,417 | +0.11(+4.12%) |
Apr 12, 2023 | 2.880 | 2.940 | 2.700 | 2.766 | 7,959 | -0.05(-1.91%) |
Apr 11, 2023 | 2.700 | 2.820 | 2.641 | 2.820 | 10,743 | +0.06(+2.29%) |
Apr 10, 2023 | 2.580 | 2.759 | 2.580 | 2.757 | 6,237 | +0.12(+4.62%) |
Apr 06, 2023 | 2.640 | 2.693 | 2.580 | 2.635 | 10,304 | +0.05(+2.00%) |
Apr 05, 2023 | 2.940 | 2.940 | 2.580 | 2.584 | 18,889 | -0.12(-4.42%) |
Apr 04, 2023 | 2.880 | 2.910 | 2.521 | 2.703 | 21,731 | -0.06(-2.07%) |
Apr 03, 2023 | 2.640 | 2.940 | 2.640 | 2.760 | 7,199 | +0.00(+0.02%) |
Mar 31, 2023 | 2.580 | 2.847 | 2.550 | 2.759 | 29,037 | +0.09(+3.39%) |
Mar 30, 2023 | 2.610 | 2.670 | 2.604 | 2.669 | 3,492 | +0.06(+2.49%) |
Mar 29, 2023 | 2.580 | 2.700 | 2.460 | 2.604 | 9,248 | +0.02(+0.67%) |
Mar 28, 2023 | 2.579 | 2.700 | 2.538 | 2.587 | 3,269 | +0.00(+0.00%) |
Mar 27, 2023 | 2.580 | 2.700 | 2.493 | 2.587 | 4,005 | +0.01(+0.26%) |
Mar 24, 2023 | 2.640 | 2.640 | 2.520 | 2.580 | 3,892 | -0.03(-1.15%) |
Mar 23, 2023 | 2.820 | 2.913 | 2.520 | 2.610 | 6,087 | -0.15(-5.52%) |
Mar 22, 2023 | 2.700 | 2.820 | 2.700 | 2.762 | 6,052 | +0.03(+1.01%) |
Mar 21, 2023 | 2.638 | 2.842 | 2.638 | 2.735 | 4,358 | +0.13(+5.02%) |
Mar 20, 2023 | 2.580 | 2.604 | 2.461 | 2.604 | 7,883 | -0.04(-1.70%) |
Mar 17, 2023 | 2.640 | 2.759 | 2.581 | 2.649 | 5,822 | -0.11(-4.02%) |
Mar 16, 2023 | 2.640 | 2.760 | 2.400 | 2.760 | 13,165 | +0.12(+4.55%) |
Mar 15, 2023 | 2.719 | 2.760 | 2.520 | 2.640 | 11,377 | -0.07(-2.63%) |
Mar 14, 2023 | 2.743 | 2.820 | 2.704 | 2.711 | 7,146 | -0.01(-0.46%) |
Mar 13, 2023 | 2.656 | 2.836 | 2.579 | 2.724 | 19,025 | -0.04(-1.30%) |
Mar 10, 2023 | 2.940 | 3.000 | 2.701 | 2.760 | 11,647 | -0.05(-1.81%) |
Mar 09, 2023 | 3.000 | 3.060 | 2.805 | 2.811 | 15,246 | -0.16(-5.35%) |
Mar 08, 2023 | 3.053 | 3.053 | 2.970 | 2.970 | 11,029 | -0.03(-0.92%) |
Mar 07, 2023 | 3.100 | 3.108 | 2.880 | 2.998 | 11,015 | +0.06(+1.94%) |
Mar 06, 2023 | 2.764 | 3.115 | 2.764 | 2.941 | 14,939 | -0.01(-0.18%) |
Mar 03, 2023 | 2.940 | 3.106 | 2.887 | 2.946 | 13,118 | -0.01(-0.43%) |
Mar 02, 2023 | 3.070 | 3.100 | 2.880 | 2.959 | 17,246 | -0.11(-3.45%) |