Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.840 | 2.870 | 2.830 | 2.860 | 5,256 | +0.04(+1.42%) |
May 30, 2023 | 2.870 | 2.940 | 2.820 | 2.820 | 72,747 | -0.10(-3.42%) |
May 26, 2023 | 2.890 | 2.920 | 2.890 | 2.920 | 5,037 | +0.04(+1.57%) |
May 25, 2023 | 2.930 | 2.955 | 2.870 | 2.875 | 12,951 | -0.04(-1.54%) |
May 24, 2023 | 2.950 | 2.950 | 2.900 | 2.920 | 6,871 | +0.04(+1.39%) |
May 23, 2023 | 2.850 | 2.900 | 2.835 | 2.880 | 21,892 | +0.04(+1.41%) |
May 22, 2023 | 2.810 | 2.810 | 2.810 | 2.840 | 6,096 | +0.03(+1.07%) |
May 19, 2023 | 2.830 | 2.850 | 2.810 | 2.810 | 11,810 | +0.01(+0.36%) |
May 18, 2023 | 2.820 | 2.830 | 2.800 | 2.800 | 10,507 | +0.03(+1.08%) |
May 17, 2023 | 2.800 | 2.820 | 2.760 | 2.770 | 2,365 | -0.03(-1.07%) |
May 16, 2023 | 2.800 | 2.830 | 2.750 | 2.800 | 16,491 | +0.00(+0.18%) |
May 15, 2023 | 2.800 | 2.810 | 2.768 | 2.795 | 26,939 | +0.04(+1.27%) |
May 12, 2023 | 2.780 | 2.800 | 2.619 | 2.760 | 100,453 | -0.04(-1.43%) |
May 11, 2023 | 2.849 | 2.864 | 2.790 | 2.800 | 19,139 | -0.06(-2.10%) |
May 10, 2023 | 2.820 | 2.870 | 2.820 | 2.860 | 3,997 | +0.05(+1.78%) |
May 09, 2023 | 2.740 | 2.850 | 2.740 | 2.810 | 27,071 | +0.02(+0.72%) |
May 08, 2023 | 2.730 | 2.850 | 2.730 | 2.790 | 26,682 | -0.01(-0.36%) |
May 05, 2023 | 2.810 | 2.810 | 2.720 | 2.800 | 27,277 | +0.04(+1.45%) |
May 04, 2023 | 2.750 | 2.840 | 2.710 | 2.760 | 57,284 | +0.01(+0.36%) |
May 03, 2023 | 2.850 | 2.880 | 2.750 | 2.750 | 42,025 | -0.06(-2.14%) |
May 02, 2023 | 2.820 | 2.850 | 2.750 | 2.810 | 34,496 | +0.02(+0.72%) |
May 01, 2023 | 2.780 | 2.850 | 2.750 | 2.790 | 52,169 | +0.01(+0.36%) |
Apr 28, 2023 | 2.790 | 2.840 | 2.740 | 2.780 | 53,180 | +0.03(+1.09%) |
Apr 27, 2023 | 2.820 | 2.840 | 2.740 | 2.750 | 25,992 | -0.03(-1.08%) |
Apr 26, 2023 | 2.890 | 2.890 | 2.770 | 2.780 | 19,521 | +0.03(+1.09%) |
Apr 25, 2023 | 2.770 | 2.807 | 2.750 | 2.750 | 13,483 | -0.09(-3.17%) |
Apr 24, 2023 | 2.850 | 2.850 | 2.770 | 2.840 | 8,955 | -0.01(-0.35%) |
Apr 21, 2023 | 2.860 | 2.860 | 2.810 | 2.850 | 2,934 | +0.01(+0.46%) |
Apr 20, 2023 | 2.830 | 2.850 | 2.810 | 2.837 | 6,216 | -0.01(-0.46%) |
Apr 19, 2023 | 2.850 | 2.850 | 2.740 | 2.850 | 31,115 | +0.00(+0.18%) |
Apr 18, 2023 | 2.830 | 2.870 | 2.810 | 2.845 | 15,794 | +0.07(+2.34%) |
Apr 17, 2023 | 2.830 | 2.885 | 2.780 | 2.780 | 49,167 | -0.03(-1.07%) |
Apr 14, 2023 | 2.800 | 2.850 | 2.800 | 2.810 | 3,229 | +0.02(+0.72%) |
Apr 13, 2023 | 2.830 | 2.855 | 2.780 | 2.790 | 10,589 | -0.07(-2.45%) |
Apr 12, 2023 | 2.920 | 2.930 | 2.850 | 2.860 | 9,587 | -0.01(-0.35%) |
Apr 11, 2023 | 2.852 | 2.930 | 2.847 | 2.870 | 8,963 | +0.02(+0.70%) |
Apr 10, 2023 | 2.850 | 2.920 | 2.810 | 2.850 | 6,224 | +0.03(+1.06%) |
Apr 06, 2023 | 2.830 | 2.870 | 2.810 | 2.820 | 1,519 | +0.00(+0.00%) |
Apr 05, 2023 | 2.810 | 2.880 | 2.800 | 2.820 | 9,555 | +0.02(+0.71%) |
Apr 04, 2023 | 2.900 | 2.910 | 2.800 | 2.800 | 16,351 | -0.10(-3.45%) |
Apr 03, 2023 | 2.870 | 2.900 | 2.760 | 2.900 | 41,381 | +0.09(+3.20%) |
Mar 31, 2023 | 2.900 | 2.920 | 2.810 | 2.810 | 14,832 | -0.12(-4.10%) |
Mar 30, 2023 | 2.910 | 2.930 | 2.822 | 2.930 | 1,185 | +0.05(+1.74%) |
Mar 29, 2023 | 2.900 | 2.930 | 2.861 | 2.880 | 28,901 | -0.05(-1.71%) |
Mar 28, 2023 | 2.910 | 2.960 | 2.901 | 2.930 | 3,370 | -0.02(-0.68%) |
Mar 27, 2023 | 2.830 | 2.950 | 2.800 | 2.950 | 36,411 | +0.08(+2.79%) |
Mar 24, 2023 | 2.780 | 2.880 | 2.660 | 2.870 | 102,429 | +0.05(+1.77%) |
Mar 23, 2023 | 2.820 | 2.890 | 2.820 | 2.820 | 14,582 | +0.01(+0.36%) |
Mar 22, 2023 | 2.900 | 2.930 | 2.810 | 2.810 | 12,806 | -0.03(-1.06%) |
Mar 21, 2023 | 2.830 | 2.900 | 2.830 | 2.840 | 4,578 | +0.03(+1.07%) |
Mar 20, 2023 | 2.800 | 2.857 | 2.800 | 2.810 | 15,499 | -0.01(-0.35%) |
Mar 17, 2023 | 2.840 | 2.940 | 2.800 | 2.820 | 25,773 | -0.03(-1.05%) |
Mar 16, 2023 | 2.960 | 2.980 | 2.700 | 2.850 | 16,135 | -0.04(-1.38%) |
Mar 15, 2023 | 2.830 | 2.891 | 2.830 | 2.890 | 2,778 | -0.03(-1.03%) |
Mar 14, 2023 | 2.860 | 3.060 | 2.860 | 2.920 | 11,779 | +0.04(+1.39%) |
Mar 13, 2023 | 3.000 | 3.039 | 2.800 | 2.880 | 74,036 | -0.14(-4.64%) |
Mar 10, 2023 | 3.100 | 3.100 | 2.980 | 3.020 | 42,981 | -0.01(-0.33%) |
Mar 09, 2023 | 3.120 | 3.140 | 3.030 | 3.030 | 16,639 | -0.07(-2.26%) |
Mar 08, 2023 | 3.102 | 3.125 | 3.100 | 3.100 | 4,060 | +0.00(+0.00%) |
Mar 07, 2023 | 3.120 | 3.120 | 3.040 | 3.100 | 11,296 | -0.02(-0.48%) |
Mar 06, 2023 | 3.150 | 3.150 | 3.023 | 3.115 | 18,501 | -0.02(-0.66%) |
Mar 03, 2023 | 3.120 | 3.150 | 2.990 | 3.136 | 27,102 | +0.11(+3.49%) |
Mar 02, 2023 | 2.980 | 3.080 | 2.980 | 3.030 | 94,000 | -0.03(-0.98%) |