Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.890 | 3.020 | 2.670 | 2.720 | 1,953,594 | -0.17(-5.88%) |
May 30, 2023 | 2.910 | 2.960 | 2.820 | 2.890 | 562,494 | -0.02(-0.69%) |
May 26, 2023 | 3.030 | 3.070 | 2.850 | 2.910 | 417,303 | -0.07(-2.35%) |
May 25, 2023 | 3.260 | 3.260 | 2.870 | 2.980 | 699,123 | -0.28(-8.59%) |
May 24, 2023 | 3.420 | 3.424 | 3.200 | 3.260 | 485,717 | -0.16(-4.68%) |
May 23, 2023 | 3.070 | 3.540 | 3.025 | 3.420 | 1,049,737 | +0.35(+11.40%) |
May 22, 2023 | 3.250 | 3.280 | 3.005 | 3.070 | 609,481 | -0.18(-5.54%) |
May 19, 2023 | 3.350 | 3.550 | 3.124 | 3.250 | 478,508 | -0.03(-0.91%) |
May 18, 2023 | 3.650 | 3.650 | 3.200 | 3.280 | 519,106 | -0.38(-10.38%) |
May 17, 2023 | 3.750 | 3.810 | 3.440 | 3.660 | 615,417 | -0.14(-3.68%) |
May 16, 2023 | 3.620 | 3.930 | 3.410 | 3.800 | 625,720 | +0.16(+4.40%) |
May 15, 2023 | 3.410 | 3.670 | 3.150 | 3.640 | 930,704 | +0.37(+11.31%) |
May 12, 2023 | 3.170 | 3.270 | 3.100 | 3.270 | 561,815 | +0.09(+2.83%) |
May 11, 2023 | 3.260 | 3.299 | 3.120 | 3.180 | 560,614 | -0.09(-2.75%) |
May 10, 2023 | 3.310 | 3.340 | 3.165 | 3.270 | 612,141 | +0.00(+0.00%) |
May 09, 2023 | 3.070 | 3.300 | 2.990 | 3.270 | 697,890 | +0.19(+6.17%) |
May 08, 2023 | 2.850 | 3.120 | 2.760 | 3.080 | 783,206 | +0.25(+8.64%) |
May 05, 2023 | 2.800 | 2.880 | 2.750 | 2.835 | 508,835 | +0.09(+3.47%) |
May 04, 2023 | 2.700 | 2.780 | 2.625 | 2.740 | 1,181,838 | -0.19(-6.48%) |
May 03, 2023 | 2.770 | 3.015 | 2.690 | 2.930 | 839,495 | +0.17(+6.16%) |
May 02, 2023 | 2.720 | 2.815 | 2.670 | 2.760 | 905,453 | +0.04(+1.47%) |
May 01, 2023 | 2.480 | 2.740 | 2.430 | 2.720 | 1,074,663 | +0.22(+8.80%) |
Apr 28, 2023 | 2.520 | 2.720 | 2.450 | 2.500 | 1,577,440 | +0.00(+0.00%) |
Apr 27, 2023 | 2.600 | 2.650 | 2.490 | 2.500 | 672,173 | -0.08(-3.10%) |
Apr 26, 2023 | 2.680 | 2.680 | 2.475 | 2.580 | 664,301 | -0.02(-0.77%) |
Apr 25, 2023 | 2.640 | 2.735 | 2.550 | 2.600 | 1,059,252 | -0.05(-1.89%) |
Apr 24, 2023 | 2.740 | 2.810 | 2.630 | 2.650 | 677,094 | -0.08(-2.93%) |
Apr 21, 2023 | 2.500 | 2.760 | 2.500 | 2.730 | 659,482 | +0.25(+10.08%) |
Apr 20, 2023 | 2.480 | 2.570 | 2.447 | 2.480 | 567,247 | -0.02(-0.80%) |
Apr 19, 2023 | 2.430 | 2.550 | 2.430 | 2.500 | 465,979 | +0.04(+1.63%) |
Apr 18, 2023 | 2.630 | 2.630 | 2.420 | 2.460 | 599,466 | -0.14(-5.38%) |
Apr 17, 2023 | 2.430 | 2.640 | 2.430 | 2.600 | 856,655 | +0.19(+7.88%) |
Apr 14, 2023 | 2.560 | 2.570 | 2.390 | 2.410 | 577,220 | -0.09(-3.79%) |
Apr 13, 2023 | 2.290 | 2.570 | 2.270 | 2.505 | 801,242 | +0.25(+10.84%) |
Apr 12, 2023 | 2.540 | 2.590 | 2.250 | 2.260 | 881,896 | -0.24(-9.60%) |
Apr 11, 2023 | 2.420 | 2.520 | 2.380 | 2.500 | 1,462,936 | +0.07(+2.88%) |
Apr 10, 2023 | 2.370 | 2.460 | 2.280 | 2.430 | 1,159,230 | +0.05(+2.10%) |
Apr 06, 2023 | 2.440 | 2.510 | 2.280 | 2.380 | 959,787 | -0.04(-1.65%) |
Apr 05, 2023 | 2.520 | 2.590 | 2.370 | 2.420 | 1,174,826 | -0.20(-7.63%) |
Apr 04, 2023 | 2.770 | 2.800 | 2.540 | 2.620 | 964,911 | -0.15(-5.42%) |
Apr 03, 2023 | 2.860 | 3.010 | 2.720 | 2.770 | 1,402,027 | -0.08(-2.81%) |
Mar 31, 2023 | 2.850 | 3.030 | 2.830 | 2.850 | 1,181,537 | +0.02(+0.71%) |
Mar 30, 2023 | 3.160 | 3.240 | 2.760 | 2.830 | 1,080,167 | -0.31(-9.87%) |
Mar 29, 2023 | 3.120 | 3.240 | 3.050 | 3.140 | 791,594 | +0.09(+2.95%) |
Mar 28, 2023 | 3.130 | 3.220 | 3.005 | 3.050 | 939,600 | -0.07(-2.24%) |
Mar 27, 2023 | 3.210 | 3.240 | 3.080 | 3.120 | 714,740 | -0.03(-0.95%) |
Mar 24, 2023 | 3.150 | 3.240 | 3.050 | 3.150 | 833,189 | +0.01(+0.32%) |
Mar 23, 2023 | 3.420 | 3.474 | 3.065 | 3.140 | 971,789 | -0.20(-5.99%) |
Mar 22, 2023 | 3.660 | 3.660 | 3.330 | 3.340 | 1,003,859 | -0.36(-9.73%) |
Mar 21, 2023 | 3.550 | 3.840 | 3.440 | 3.700 | 1,120,767 | +0.25(+7.25%) |
Mar 20, 2023 | 3.450 | 3.530 | 3.230 | 3.450 | 1,605,961 | +0.00(+0.00%) |
Mar 17, 2023 | 3.680 | 3.685 | 3.370 | 3.450 | 2,526,874 | -0.23(-6.25%) |
Mar 16, 2023 | 3.820 | 3.850 | 3.625 | 3.680 | 1,602,908 | -0.12(-3.16%) |
Mar 15, 2023 | 3.970 | 4.040 | 3.620 | 3.800 | 3,603,997 | -0.17(-4.28%) |
Mar 14, 2023 | 4.650 | 4.750 | 3.890 | 3.970 | 2,194,355 | -0.53(-11.78%) |
Mar 13, 2023 | 4.430 | 4.795 | 4.320 | 4.500 | 1,344,531 | -0.01(-0.22%) |
Mar 10, 2023 | 4.560 | 4.720 | 4.220 | 4.510 | 2,219,144 | -0.31(-6.43%) |
Mar 09, 2023 | 5.080 | 5.700 | 4.700 | 4.820 | 3,383,410 | -1.44(-23.00%) |
Mar 08, 2023 | 6.330 | 6.645 | 6.225 | 6.260 | 1,142,042 | -0.07(-1.11%) |
Mar 07, 2023 | 5.980 | 6.350 | 5.760 | 6.330 | 905,551 | +0.36(+6.03%) |
Mar 06, 2023 | 5.990 | 5.990 | 5.440 | 5.970 | 919,785 | -0.02(-0.33%) |
Mar 03, 2023 | 6.080 | 6.080 | 5.770 | 5.990 | 726,045 | -0.06(-0.99%) |
Mar 02, 2023 | 6.290 | 6.450 | 5.970 | 6.050 | 802,115 | -0.24(-3.82%) |