Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.860 | 3.110 | 2.860 | 3.100 | 38,588 | +0.23(+8.01%) |
May 30, 2023 | 2.900 | 2.900 | 2.840 | 2.870 | 8,568 | -0.03(-1.03%) |
May 26, 2023 | 2.940 | 2.990 | 2.900 | 2.900 | 8,010 | -0.05(-1.69%) |
May 25, 2023 | 2.970 | 2.984 | 2.940 | 2.950 | 8,953 | -0.03(-1.01%) |
May 24, 2023 | 3.050 | 3.080 | 2.980 | 2.980 | 5,841 | +0.00(+0.00%) |
May 23, 2023 | 3.070 | 3.090 | 2.980 | 2.980 | 8,884 | -0.02(-0.67%) |
May 22, 2023 | 3.100 | 3.100 | 2.950 | 3.000 | 14,179 | -0.03(-0.99%) |
May 19, 2023 | 3.050 | 3.100 | 2.934 | 3.030 | 30,810 | +0.02(+0.66%) |
May 18, 2023 | 3.070 | 3.100 | 3.010 | 3.010 | 13,257 | -0.13(-4.14%) |
May 17, 2023 | 3.050 | 3.168 | 2.960 | 3.140 | 39,621 | +0.00(+0.00%) |
May 16, 2023 | 3.030 | 3.150 | 2.990 | 3.140 | 75,400 | -0.25(-7.37%) |
May 15, 2023 | 3.090 | 3.400 | 3.090 | 3.390 | 14,310 | +0.36(+11.88%) |
May 12, 2023 | 3.360 | 3.360 | 3.030 | 3.030 | 11,319 | -0.28(-8.46%) |
May 11, 2023 | 3.250 | 3.410 | 3.200 | 3.310 | 25,125 | -0.01(-0.30%) |
May 10, 2023 | 3.210 | 3.350 | 3.210 | 3.320 | 25,503 | +0.07(+2.15%) |
May 09, 2023 | 3.100 | 3.250 | 3.070 | 3.250 | 6,310 | +0.19(+6.21%) |
May 08, 2023 | 3.070 | 3.104 | 3.010 | 3.060 | 17,068 | +0.07(+2.34%) |
May 05, 2023 | 2.900 | 3.050 | 2.900 | 2.990 | 16,869 | +0.06(+2.05%) |
May 04, 2023 | 2.900 | 2.990 | 2.810 | 2.930 | 38,394 | +0.17(+6.16%) |
May 03, 2023 | 2.840 | 2.850 | 2.330 | 2.760 | 111,475 | -0.07(-2.47%) |
May 02, 2023 | 2.920 | 2.940 | 2.810 | 2.830 | 23,208 | -0.12(-4.07%) |
May 01, 2023 | 2.990 | 3.050 | 2.880 | 2.950 | 25,788 | -0.04(-1.34%) |
Apr 28, 2023 | 3.020 | 3.150 | 2.990 | 2.990 | 9,542 | +0.02(+0.67%) |
Apr 27, 2023 | 3.050 | 3.070 | 2.890 | 2.970 | 19,696 | -0.04(-1.33%) |
Apr 26, 2023 | 3.126 | 3.199 | 3.000 | 3.010 | 44,355 | -0.05(-1.63%) |
Apr 25, 2023 | 3.400 | 3.400 | 3.000 | 3.060 | 47,669 | -0.17(-5.26%) |
Apr 24, 2023 | 3.100 | 3.260 | 3.010 | 3.230 | 24,714 | +0.21(+6.95%) |
Apr 21, 2023 | 3.080 | 3.150 | 2.960 | 3.020 | 15,081 | -0.07(-2.27%) |
Apr 20, 2023 | 3.040 | 3.090 | 2.950 | 3.090 | 17,256 | +0.14(+4.75%) |
Apr 19, 2023 | 3.110 | 3.150 | 2.950 | 2.950 | 34,950 | -0.16(-5.14%) |
Apr 18, 2023 | 3.040 | 3.140 | 2.900 | 3.110 | 18,672 | +0.07(+2.30%) |
Apr 17, 2023 | 3.050 | 3.119 | 2.965 | 3.040 | 19,091 | +0.08(+2.70%) |
Apr 14, 2023 | 3.060 | 3.210 | 2.950 | 2.960 | 66,459 | +0.10(+3.50%) |
Apr 13, 2023 | 3.160 | 3.250 | 2.860 | 2.860 | 97,875 | -0.19(-6.23%) |
Apr 12, 2023 | 3.440 | 3.550 | 3.050 | 3.050 | 46,551 | -0.31(-9.23%) |
Apr 11, 2023 | 3.470 | 3.525 | 3.270 | 3.360 | 45,369 | +0.04(+1.20%) |
Apr 10, 2023 | 3.350 | 3.450 | 3.300 | 3.320 | 29,524 | -0.12(-3.49%) |
Apr 06, 2023 | 3.520 | 3.520 | 3.350 | 3.440 | 11,369 | -0.09(-2.55%) |
Apr 05, 2023 | 3.370 | 3.530 | 3.350 | 3.530 | 20,124 | +0.08(+2.32%) |
Apr 04, 2023 | 3.410 | 3.450 | 3.400 | 3.450 | 4,562 | +0.02(+0.58%) |
Apr 03, 2023 | 3.470 | 3.525 | 3.400 | 3.430 | 16,748 | -0.03(-0.87%) |
Mar 31, 2023 | 3.370 | 3.530 | 3.370 | 3.460 | 15,065 | +0.11(+3.28%) |
Mar 30, 2023 | 3.480 | 3.480 | 3.350 | 3.350 | 5,674 | -0.13(-3.74%) |
Mar 29, 2023 | 3.520 | 3.530 | 3.420 | 3.480 | 12,247 | +0.08(+2.35%) |
Mar 28, 2023 | 3.510 | 3.520 | 3.340 | 3.400 | 12,034 | -0.17(-4.76%) |
Mar 27, 2023 | 3.430 | 3.680 | 3.420 | 3.570 | 6,335 | +0.03(+0.85%) |
Mar 24, 2023 | 3.310 | 3.550 | 3.310 | 3.540 | 2,887 | +0.23(+6.95%) |
Mar 23, 2023 | 3.240 | 3.310 | 3.240 | 3.310 | 2,686 | +0.10(+3.12%) |
Mar 22, 2023 | 3.130 | 3.215 | 3.020 | 3.210 | 10,089 | +0.07(+2.23%) |
Mar 21, 2023 | 3.120 | 3.170 | 3.000 | 3.140 | 18,770 | +0.08(+2.61%) |
Mar 20, 2023 | 3.230 | 3.230 | 3.000 | 3.060 | 35,531 | -0.08(-2.55%) |
Mar 17, 2023 | 3.250 | 3.250 | 3.000 | 3.140 | 71,358 | -0.22(-6.55%) |
Mar 16, 2023 | 3.535 | 3.535 | 3.200 | 3.360 | 58,260 | -0.05(-1.47%) |
Mar 15, 2023 | 3.430 | 3.550 | 3.220 | 3.410 | 52,963 | -0.14(-3.94%) |
Mar 14, 2023 | 3.500 | 3.690 | 3.500 | 3.550 | 33,567 | +0.15(+4.41%) |
Mar 13, 2023 | 3.390 | 3.545 | 3.280 | 3.400 | 29,996 | -0.03(-0.87%) |
Mar 10, 2023 | 3.500 | 3.640 | 3.200 | 3.430 | 27,512 | +0.04(+1.18%) |
Mar 09, 2023 | 3.550 | 3.600 | 3.300 | 3.390 | 21,411 | -0.16(-4.51%) |
Mar 08, 2023 | 3.720 | 3.890 | 3.500 | 3.550 | 45,520 | -0.17(-4.57%) |
Mar 07, 2023 | 3.530 | 3.720 | 3.360 | 3.720 | 51,483 | +0.28(+8.14%) |
Mar 06, 2023 | 3.600 | 3.740 | 3.420 | 3.440 | 35,338 | -0.16(-4.44%) |
Mar 03, 2023 | 3.490 | 3.750 | 3.490 | 3.600 | 57,309 | +0.13(+3.75%) |
Mar 02, 2023 | 3.260 | 3.550 | 3.260 | 3.470 | 25,133 | +0.17(+5.15%) |