Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.800 | 2.970 | 2.800 | 2.970 | 50,919 | +0.21(+7.61%) |
May 30, 2023 | 2.910 | 2.950 | 2.720 | 2.760 | 45,319 | -0.14(-4.83%) |
May 26, 2023 | 2.870 | 2.950 | 2.870 | 2.900 | 22,354 | +0.07(+2.47%) |
May 25, 2023 | 2.950 | 2.950 | 2.810 | 2.830 | 32,939 | -0.12(-4.07%) |
May 24, 2023 | 3.048 | 3.048 | 2.890 | 2.950 | 64,958 | -0.09(-2.96%) |
May 23, 2023 | 3.170 | 3.330 | 3.040 | 3.040 | 39,833 | -0.14(-4.40%) |
May 22, 2023 | 3.280 | 3.280 | 3.120 | 3.180 | 51,790 | -0.15(-4.50%) |
May 19, 2023 | 3.570 | 3.570 | 3.300 | 3.330 | 39,191 | -0.25(-6.98%) |
May 18, 2023 | 3.510 | 3.610 | 3.470 | 3.580 | 86,309 | +0.03(+0.85%) |
May 17, 2023 | 3.450 | 3.660 | 3.378 | 3.550 | 207,761 | +0.14(+4.11%) |
May 16, 2023 | 3.320 | 3.450 | 3.320 | 3.410 | 41,882 | +0.10(+3.02%) |
May 15, 2023 | 3.290 | 3.430 | 3.290 | 3.310 | 27,617 | +0.00(+0.00%) |
May 12, 2023 | 3.350 | 3.415 | 3.250 | 3.310 | 31,876 | +0.00(+0.00%) |
May 11, 2023 | 3.290 | 3.390 | 3.170 | 3.310 | 73,098 | -0.05(-1.49%) |
May 10, 2023 | 2.970 | 3.390 | 2.970 | 3.360 | 188,454 | +0.40(+13.51%) |
May 09, 2023 | 2.770 | 3.010 | 2.750 | 2.960 | 55,904 | +0.13(+4.59%) |
May 08, 2023 | 2.790 | 2.880 | 2.670 | 2.830 | 67,711 | +0.05(+1.80%) |
May 05, 2023 | 2.800 | 2.830 | 2.770 | 2.780 | 69,428 | +0.02(+0.72%) |
May 04, 2023 | 2.800 | 2.890 | 2.700 | 2.760 | 104,748 | +0.00(+0.00%) |
May 03, 2023 | 2.400 | 2.942 | 2.400 | 2.760 | 147,178 | +0.39(+16.46%) |
May 02, 2023 | 2.480 | 2.565 | 2.370 | 2.370 | 58,058 | -0.11(-4.44%) |
May 01, 2023 | 2.480 | 2.533 | 2.480 | 2.480 | 108,086 | +0.03(+1.22%) |
Apr 28, 2023 | 2.480 | 2.530 | 2.330 | 2.450 | 94,013 | -0.01(-0.41%) |
Apr 27, 2023 | 2.460 | 2.600 | 2.450 | 2.460 | 78,715 | +0.00(+0.00%) |
Apr 26, 2023 | 2.760 | 2.780 | 2.420 | 2.460 | 84,273 | -0.24(-8.89%) |
Apr 25, 2023 | 2.720 | 2.800 | 2.630 | 2.700 | 96,155 | -0.04(-1.46%) |
Apr 24, 2023 | 3.020 | 3.020 | 2.710 | 2.740 | 97,199 | -0.23(-7.74%) |
Apr 21, 2023 | 3.150 | 3.240 | 2.910 | 2.970 | 107,568 | -0.10(-3.26%) |
Apr 20, 2023 | 3.180 | 3.200 | 3.000 | 3.070 | 71,796 | +0.03(+0.99%) |
Apr 19, 2023 | 3.090 | 3.190 | 3.000 | 3.040 | 87,082 | -0.15(-4.70%) |
Apr 18, 2023 | 3.171 | 3.245 | 3.150 | 3.190 | 11,603 | +0.03(+0.95%) |
Apr 17, 2023 | 3.140 | 3.240 | 3.140 | 3.160 | 28,753 | +0.02(+0.64%) |
Apr 14, 2023 | 3.190 | 3.305 | 3.120 | 3.140 | 46,313 | -0.02(-0.79%) |
Apr 13, 2023 | 3.270 | 3.360 | 3.120 | 3.165 | 47,635 | -0.15(-4.67%) |
Apr 12, 2023 | 3.360 | 3.400 | 3.320 | 3.320 | 11,535 | -0.01(-0.30%) |
Apr 11, 2023 | 3.340 | 3.360 | 3.270 | 3.330 | 17,444 | +0.03(+0.91%) |
Apr 10, 2023 | 3.190 | 3.328 | 3.125 | 3.300 | 55,181 | +0.11(+3.45%) |
Apr 06, 2023 | 3.250 | 3.330 | 3.050 | 3.190 | 88,732 | -0.09(-2.74%) |
Apr 05, 2023 | 3.380 | 3.405 | 3.230 | 3.280 | 57,169 | -0.10(-2.96%) |
Apr 04, 2023 | 3.500 | 3.500 | 3.370 | 3.380 | 30,937 | -0.08(-2.45%) |
Apr 03, 2023 | 3.330 | 3.500 | 3.320 | 3.465 | 46,996 | +0.09(+2.82%) |
Mar 31, 2023 | 3.413 | 3.500 | 3.310 | 3.370 | 95,331 | -0.06(-1.75%) |
Mar 30, 2023 | 3.420 | 3.480 | 3.400 | 3.430 | 47,152 | +0.02(+0.59%) |
Mar 29, 2023 | 3.400 | 3.450 | 3.345 | 3.410 | 28,634 | +0.04(+1.19%) |
Mar 28, 2023 | 3.270 | 3.415 | 3.240 | 3.370 | 26,970 | +0.10(+3.06%) |
Mar 27, 2023 | 3.370 | 3.380 | 3.230 | 3.270 | 32,775 | -0.13(-3.82%) |
Mar 24, 2023 | 3.270 | 3.458 | 3.220 | 3.400 | 58,629 | +0.08(+2.41%) |
Mar 23, 2023 | 3.310 | 3.431 | 3.300 | 3.320 | 33,578 | -0.03(-0.90%) |
Mar 22, 2023 | 3.340 | 3.390 | 3.230 | 3.350 | 27,225 | +0.03(+0.90%) |
Mar 21, 2023 | 3.260 | 3.390 | 3.200 | 3.320 | 38,625 | +0.10(+3.11%) |
Mar 20, 2023 | 3.160 | 3.267 | 3.100 | 3.220 | 62,808 | +0.09(+2.88%) |
Mar 17, 2023 | 3.230 | 3.250 | 3.080 | 3.130 | 47,325 | -0.12(-3.69%) |
Mar 16, 2023 | 3.200 | 3.287 | 3.175 | 3.250 | 53,175 | +0.05(+1.56%) |
Mar 15, 2023 | 3.290 | 3.380 | 3.080 | 3.200 | 56,046 | -0.23(-6.71%) |
Mar 14, 2023 | 3.330 | 3.615 | 3.330 | 3.430 | 76,641 | +0.16(+4.73%) |
Mar 13, 2023 | 3.580 | 3.580 | 3.210 | 3.275 | 105,310 | -0.31(-8.52%) |
Mar 10, 2023 | 3.660 | 3.730 | 3.470 | 3.580 | 62,683 | +0.00(+0.00%) |
Mar 09, 2023 | 3.710 | 3.910 | 3.520 | 3.580 | 59,899 | -0.15(-4.02%) |
Mar 08, 2023 | 3.860 | 3.890 | 3.600 | 3.730 | 155,525 | -0.07(-1.84%) |
Mar 07, 2023 | 3.140 | 4.200 | 3.140 | 3.800 | 473,027 | +0.64(+20.25%) |
Mar 06, 2023 | 3.310 | 3.460 | 3.130 | 3.160 | 51,007 | -0.13(-3.95%) |
Mar 03, 2023 | 3.100 | 3.305 | 3.091 | 3.290 | 36,698 | +0.17(+5.45%) |
Mar 02, 2023 | 3.240 | 3.240 | 3.090 | 3.120 | 31,245 | -0.10(-3.11%) |