Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.680 | 2.850 | 2.650 | 2.760 | 2,084,577 | +0.08(+2.99%) |
May 30, 2023 | 2.900 | 3.011 | 2.630 | 2.680 | 2,487,100 | -0.17(-5.96%) |
May 26, 2023 | 2.890 | 2.975 | 2.790 | 2.850 | 966,888 | +0.01(+0.35%) |
May 25, 2023 | 3.270 | 3.290 | 2.630 | 2.840 | 4,800,183 | -0.40(-12.35%) |
May 24, 2023 | 3.390 | 3.390 | 3.230 | 3.240 | 1,358,336 | -0.17(-4.99%) |
May 23, 2023 | 3.340 | 3.555 | 3.335 | 3.410 | 1,193,732 | +0.03(+0.89%) |
May 22, 2023 | 3.090 | 3.420 | 3.030 | 3.380 | 1,441,194 | +0.30(+9.74%) |
May 19, 2023 | 3.020 | 3.230 | 3.000 | 3.080 | 1,250,793 | +0.06(+1.99%) |
May 18, 2023 | 3.400 | 3.410 | 2.990 | 3.020 | 1,863,901 | -0.38(-11.18%) |
May 17, 2023 | 3.250 | 3.500 | 3.215 | 3.400 | 1,257,461 | +0.20(+6.25%) |
May 16, 2023 | 3.390 | 3.510 | 3.090 | 3.200 | 1,672,499 | -0.20(-5.88%) |
May 15, 2023 | 3.060 | 3.505 | 3.020 | 3.400 | 2,869,911 | +0.30(+9.68%) |
May 12, 2023 | 2.920 | 3.170 | 2.895 | 3.100 | 2,251,420 | +0.21(+7.27%) |
May 11, 2023 | 2.810 | 2.971 | 2.770 | 2.890 | 1,221,358 | +0.12(+4.33%) |
May 10, 2023 | 2.820 | 2.960 | 2.710 | 2.770 | 1,811,399 | +0.12(+4.53%) |
May 09, 2023 | 2.710 | 2.715 | 2.560 | 2.650 | 1,323,628 | +0.01(+0.38%) |
May 08, 2023 | 2.570 | 2.675 | 2.570 | 2.640 | 504,838 | +0.03(+1.15%) |
May 05, 2023 | 2.570 | 2.630 | 2.533 | 2.610 | 503,358 | +0.09(+3.57%) |
May 04, 2023 | 2.600 | 2.618 | 2.500 | 2.520 | 614,936 | -0.06(-2.33%) |
May 03, 2023 | 2.520 | 2.650 | 2.510 | 2.580 | 489,895 | +0.06(+2.38%) |
May 02, 2023 | 2.620 | 2.630 | 2.500 | 2.520 | 541,707 | -0.12(-4.55%) |
May 01, 2023 | 2.690 | 2.710 | 2.598 | 2.640 | 589,822 | -0.09(-3.30%) |
Apr 28, 2023 | 2.710 | 2.820 | 2.640 | 2.730 | 792,741 | +0.02(+0.74%) |
Apr 27, 2023 | 2.630 | 2.750 | 2.610 | 2.710 | 841,406 | +0.14(+5.45%) |
Apr 26, 2023 | 2.540 | 2.695 | 2.520 | 2.570 | 1,164,645 | -0.02(-0.58%) |
Apr 25, 2023 | 2.590 | 2.640 | 2.500 | 2.585 | 944,214 | -0.06(-2.08%) |
Apr 24, 2023 | 2.680 | 2.700 | 2.540 | 2.640 | 891,425 | -0.04(-1.49%) |
Apr 21, 2023 | 2.580 | 2.750 | 2.570 | 2.680 | 2,810,955 | +0.10(+3.88%) |
Apr 20, 2023 | 2.520 | 2.590 | 2.460 | 2.580 | 784,144 | -0.03(-1.15%) |
Apr 19, 2023 | 2.570 | 2.630 | 2.500 | 2.610 | 732,746 | +0.01(+0.38%) |
Apr 18, 2023 | 2.780 | 2.825 | 2.540 | 2.600 | 2,098,535 | -0.18(-6.47%) |
Apr 17, 2023 | 2.810 | 2.890 | 2.760 | 2.780 | 1,689,968 | -0.08(-2.80%) |
Apr 14, 2023 | 2.810 | 2.870 | 2.750 | 2.860 | 979,728 | +0.04(+1.42%) |
Apr 13, 2023 | 2.810 | 2.900 | 2.679 | 2.820 | 1,173,129 | +0.08(+2.92%) |
Apr 12, 2023 | 2.730 | 2.792 | 2.650 | 2.740 | 1,042,560 | +0.04(+1.48%) |
Apr 11, 2023 | 2.530 | 2.750 | 2.510 | 2.700 | 1,800,914 | +0.18(+7.14%) |
Apr 10, 2023 | 2.460 | 2.530 | 2.380 | 2.520 | 1,925,801 | +0.11(+4.56%) |
Apr 06, 2023 | 2.400 | 2.465 | 2.250 | 2.410 | 1,502,512 | +0.08(+3.43%) |
Apr 05, 2023 | 2.390 | 2.462 | 2.210 | 2.330 | 2,131,456 | -0.05(-2.10%) |
Apr 04, 2023 | 2.380 | 2.460 | 2.270 | 2.380 | 1,974,927 | +0.14(+6.25%) |
Apr 03, 2023 | 2.230 | 2.325 | 2.198 | 2.240 | 1,525,665 | -0.01(-0.44%) |
Mar 31, 2023 | 2.100 | 2.275 | 2.100 | 2.250 | 1,631,835 | +0.15(+7.14%) |
Mar 30, 2023 | 2.120 | 2.270 | 2.100 | 2.100 | 2,462,428 | +0.00(+0.00%) |
Mar 29, 2023 | 2.100 | 2.120 | 1.990 | 2.100 | 1,955,413 | -0.01(-0.47%) |
Mar 28, 2023 | 2.050 | 2.120 | 2.050 | 2.110 | 718,314 | +0.04(+1.93%) |
Mar 27, 2023 | 2.060 | 2.080 | 2.010 | 2.070 | 854,617 | +0.01(+0.49%) |
Mar 24, 2023 | 2.110 | 2.110 | 2.010 | 2.060 | 1,476,798 | -0.08(-3.74%) |
Mar 23, 2023 | 2.060 | 2.280 | 2.010 | 2.140 | 1,726,072 | +0.11(+5.42%) |
Mar 22, 2023 | 2.090 | 2.220 | 2.020 | 2.030 | 1,198,814 | -0.04(-1.93%) |
Mar 21, 2023 | 2.090 | 2.110 | 1.980 | 2.070 | 1,753,788 | +0.05(+2.48%) |
Mar 20, 2023 | 2.120 | 2.150 | 1.990 | 2.020 | 1,533,121 | -0.11(-5.16%) |
Mar 17, 2023 | 2.320 | 2.350 | 2.090 | 2.130 | 1,723,276 | -0.14(-6.17%) |
Mar 16, 2023 | 2.350 | 2.370 | 2.170 | 2.270 | 1,487,790 | -0.15(-6.20%) |
Mar 15, 2023 | 2.510 | 2.800 | 2.420 | 2.420 | 1,950,760 | -0.01(-0.41%) |
Mar 14, 2023 | 2.670 | 2.700 | 2.350 | 2.430 | 1,683,405 | -0.23(-8.65%) |
Mar 13, 2023 | 2.500 | 2.710 | 2.310 | 2.660 | 1,322,795 | +0.12(+4.72%) |
Mar 10, 2023 | 2.750 | 2.770 | 2.480 | 2.540 | 1,587,111 | -0.18(-6.62%) |
Mar 09, 2023 | 2.910 | 2.980 | 2.700 | 2.720 | 1,019,785 | -0.18(-6.21%) |
Mar 08, 2023 | 2.990 | 3.010 | 2.880 | 2.900 | 979,487 | -0.10(-3.33%) |
Mar 07, 2023 | 3.060 | 3.120 | 2.905 | 3.000 | 815,083 | -0.06(-1.96%) |
Mar 06, 2023 | 2.910 | 3.230 | 2.865 | 3.060 | 2,030,601 | +0.20(+6.99%) |
Mar 03, 2023 | 2.940 | 3.180 | 2.840 | 2.860 | 3,158,317 | -0.01(-0.35%) |
Mar 02, 2023 | 2.880 | 2.970 | 2.740 | 2.870 | 1,306,851 | -0.02(-0.69%) |