Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.800 | 3.959 | 3.740 | 3.920 | 42,948 | +0.17(+4.53%) |
May 30, 2023 | 3.690 | 3.899 | 3.690 | 3.750 | 59,449 | +0.06(+1.63%) |
May 26, 2023 | 3.760 | 4.000 | 3.600 | 3.690 | 66,951 | -0.30(-7.52%) |
May 25, 2023 | 3.240 | 4.330 | 3.240 | 3.990 | 888,797 | +0.73(+22.39%) |
May 24, 2023 | 3.060 | 3.400 | 2.950 | 3.260 | 70,321 | +0.21(+6.89%) |
May 23, 2023 | 3.030 | 3.160 | 3.012 | 3.050 | 58,561 | +0.04(+1.33%) |
May 22, 2023 | 3.000 | 3.320 | 3.000 | 3.010 | 79,864 | +0.01(+0.33%) |
May 19, 2023 | 2.810 | 3.150 | 2.810 | 3.000 | 75,584 | +0.16(+5.63%) |
May 18, 2023 | 2.800 | 2.910 | 2.700 | 2.840 | 93,033 | +0.05(+1.79%) |
May 17, 2023 | 2.590 | 2.860 | 2.515 | 2.790 | 40,310 | +0.13(+4.89%) |
May 16, 2023 | 2.560 | 2.930 | 2.560 | 2.660 | 117,635 | +0.07(+2.70%) |
May 15, 2023 | 2.380 | 2.690 | 2.350 | 2.590 | 146,700 | +0.16(+6.58%) |
May 12, 2023 | 2.200 | 2.808 | 2.050 | 2.430 | 378,928 | +0.08(+3.40%) |
May 11, 2023 | 3.075 | 5.780 | 2.255 | 2.350 | 4,014,386 | -0.71(-23.20%) |
May 10, 2023 | 2.730 | 3.120 | 2.728 | 3.060 | 18,268 | +0.30(+10.87%) |
May 09, 2023 | 2.770 | 2.859 | 2.670 | 2.760 | 13,644 | +0.05(+1.85%) |
May 08, 2023 | 2.980 | 3.020 | 2.710 | 2.710 | 24,428 | -0.35(-11.44%) |
May 05, 2023 | 3.380 | 3.550 | 3.000 | 3.060 | 87,506 | -0.31(-9.20%) |
May 04, 2023 | 3.330 | 3.550 | 3.280 | 3.370 | 45,830 | +0.05(+1.51%) |
May 03, 2023 | 3.360 | 3.780 | 3.270 | 3.320 | 96,816 | +0.11(+3.43%) |
May 02, 2023 | 3.320 | 3.380 | 3.180 | 3.210 | 46,151 | -0.12(-3.60%) |
May 01, 2023 | 3.110 | 3.500 | 3.110 | 3.330 | 79,148 | +0.33(+11.00%) |
Apr 28, 2023 | 2.946 | 3.104 | 2.946 | 3.000 | 26,996 | +0.07(+2.49%) |
Apr 27, 2023 | 2.980 | 3.090 | 2.910 | 2.927 | 30,706 | -0.10(-3.40%) |
Apr 26, 2023 | 2.900 | 3.070 | 2.900 | 3.030 | 46,793 | +0.14(+4.94%) |
Apr 25, 2023 | 2.890 | 2.950 | 2.811 | 2.888 | 85,923 | +0.01(+0.26%) |
Apr 24, 2023 | 2.850 | 2.990 | 2.850 | 2.880 | 15,831 | +0.00(+0.17%) |
Apr 21, 2023 | 2.850 | 3.210 | 2.850 | 2.875 | 183,359 | +0.02(+0.88%) |
Apr 20, 2023 | 2.700 | 2.910 | 2.400 | 2.850 | 70,487 | +0.15(+5.56%) |
Apr 19, 2023 | 2.500 | 2.708 | 2.340 | 2.700 | 19,168 | +0.20(+8.00%) |
Apr 18, 2023 | 2.030 | 2.780 | 2.010 | 2.500 | 112,225 | +0.41(+19.62%) |
Apr 17, 2023 | 2.120 | 2.180 | 2.000 | 2.090 | 84,208 | -0.17(-7.52%) |
Apr 14, 2023 | 2.960 | 3.910 | 2.050 | 2.260 | 2,210,838 | -0.38(-14.39%) |
Apr 13, 2023 | 2.430 | 2.700 | 2.276 | 2.640 | 69,039 | +0.34(+14.78%) |
Apr 12, 2023 | 1.950 | 2.590 | 1.900 | 2.300 | 189,721 | +0.40(+21.05%) |
Apr 11, 2023 | 1.740 | 2.090 | 1.720 | 1.900 | 50,770 | +0.18(+10.47%) |
Apr 10, 2023 | 1.710 | 1.800 | 1.690 | 1.720 | 46,080 | +0.01(+0.58%) |
Apr 06, 2023 | 1.700 | 1.890 | 1.660 | 1.710 | 67,901 | -0.04(-2.26%) |
Apr 05, 2023 | 1.650 | 1.870 | 1.650 | 1.750 | 36,843 | +0.08(+4.76%) |
Apr 04, 2023 | 1.740 | 1.800 | 1.610 | 1.670 | 65,578 | -0.12(-6.70%) |
Apr 03, 2023 | 1.690 | 2.160 | 1.690 | 1.790 | 150,882 | +0.06(+3.47%) |
Mar 31, 2023 | 2.130 | 2.150 | 1.720 | 1.730 | 81,708 | -0.46(-21.00%) |
Mar 30, 2023 | 2.640 | 2.640 | 2.051 | 2.190 | 121,017 | -0.53(-19.49%) |
Mar 29, 2023 | 3.130 | 3.130 | 2.700 | 2.720 | 77,893 | -0.55(-16.82%) |
Mar 28, 2023 | 3.460 | 3.460 | 2.960 | 3.270 | 86,175 | -0.23(-6.57%) |
Mar 27, 2023 | 3.420 | 3.590 | 3.210 | 3.500 | 38,687 | +0.17(+5.11%) |
Mar 24, 2023 | 3.370 | 3.690 | 3.310 | 3.330 | 58,191 | -0.16(-4.58%) |
Mar 23, 2023 | 3.490 | 3.670 | 3.311 | 3.490 | 68,198 | +0.00(+0.00%) |
Mar 22, 2023 | 3.270 | 3.750 | 3.260 | 3.490 | 78,570 | +0.19(+5.76%) |
Mar 21, 2023 | 3.240 | 3.370 | 3.220 | 3.300 | 46,274 | +0.07(+2.17%) |
Mar 20, 2023 | 3.380 | 3.380 | 3.140 | 3.230 | 52,655 | -0.05(-1.52%) |
Mar 17, 2023 | 3.320 | 3.335 | 3.210 | 3.280 | 36,917 | +0.06(+1.86%) |
Mar 16, 2023 | 3.150 | 3.470 | 3.100 | 3.220 | 190,570 | -0.09(-2.72%) |