Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.400 | 2.600 | 2.380 | 2.520 | 22,551 | +0.08(+3.28%) |
May 30, 2023 | 2.350 | 2.513 | 2.350 | 2.440 | 30,018 | -0.01(-0.41%) |
May 26, 2023 | 2.530 | 2.530 | 2.440 | 2.450 | 19,750 | -0.05(-2.00%) |
May 25, 2023 | 2.570 | 2.583 | 2.490 | 2.500 | 26,033 | -0.11(-4.21%) |
May 24, 2023 | 2.620 | 2.620 | 2.590 | 2.610 | 16,400 | +0.03(+1.16%) |
May 23, 2023 | 2.560 | 2.640 | 2.550 | 2.580 | 39,310 | +0.04(+1.57%) |
May 22, 2023 | 2.610 | 2.640 | 2.530 | 2.540 | 31,054 | -0.03(-1.17%) |
May 19, 2023 | 2.530 | 2.650 | 2.430 | 2.570 | 40,212 | +0.05(+1.98%) |
May 18, 2023 | 2.590 | 2.610 | 2.520 | 2.520 | 14,176 | -0.09(-3.45%) |
May 17, 2023 | 2.520 | 2.610 | 2.400 | 2.610 | 32,733 | +0.07(+2.76%) |
May 16, 2023 | 2.330 | 2.560 | 2.310 | 2.540 | 41,989 | +0.15(+6.05%) |
May 15, 2023 | 2.430 | 2.435 | 2.320 | 2.395 | 37,541 | -0.04(-1.44%) |
May 12, 2023 | 2.440 | 2.440 | 2.400 | 2.430 | 27,479 | -0.02(-0.82%) |
May 11, 2023 | 2.430 | 2.460 | 2.400 | 2.450 | 9,875 | -0.01(-0.41%) |
May 10, 2023 | 2.480 | 2.490 | 2.400 | 2.460 | 16,184 | +0.04(+1.65%) |
May 09, 2023 | 2.490 | 2.552 | 2.400 | 2.420 | 24,446 | -0.12(-4.72%) |
May 08, 2023 | 2.630 | 2.630 | 2.510 | 2.540 | 7,804 | -0.05(-1.93%) |
May 05, 2023 | 2.570 | 2.650 | 2.503 | 2.590 | 35,932 | +0.04(+1.57%) |
May 04, 2023 | 2.580 | 2.690 | 2.550 | 2.550 | 45,970 | -0.08(-3.04%) |
May 03, 2023 | 2.600 | 2.700 | 2.595 | 2.630 | 19,261 | +0.00(+0.00%) |
May 02, 2023 | 2.700 | 2.710 | 2.600 | 2.630 | 31,124 | -0.11(-4.01%) |
May 01, 2023 | 2.640 | 2.790 | 2.640 | 2.740 | 25,779 | +0.06(+2.24%) |
Apr 28, 2023 | 2.620 | 2.790 | 2.600 | 2.680 | 26,749 | -0.01(-0.37%) |
Apr 27, 2023 | 2.500 | 2.750 | 2.500 | 2.690 | 86,545 | +0.16(+6.32%) |
Apr 26, 2023 | 2.640 | 2.640 | 2.500 | 2.530 | 25,633 | -0.08(-3.07%) |
Apr 25, 2023 | 2.630 | 2.706 | 2.610 | 2.610 | 30,945 | -0.02(-0.76%) |
Apr 24, 2023 | 2.640 | 2.680 | 2.630 | 2.630 | 30,749 | -0.03(-1.13%) |
Apr 21, 2023 | 2.680 | 2.715 | 2.641 | 2.660 | 13,770 | -0.02(-0.75%) |
Apr 20, 2023 | 2.660 | 2.780 | 2.660 | 2.680 | 26,997 | -0.01(-0.37%) |
Apr 19, 2023 | 2.680 | 2.730 | 2.650 | 2.690 | 27,163 | -0.01(-0.37%) |
Apr 18, 2023 | 2.660 | 2.730 | 2.660 | 2.700 | 22,150 | -0.02(-0.74%) |
Apr 17, 2023 | 2.810 | 2.810 | 2.700 | 2.720 | 14,098 | -0.08(-2.86%) |
Apr 14, 2023 | 2.780 | 2.830 | 2.710 | 2.800 | 6,975 | +0.01(+0.36%) |
Apr 13, 2023 | 2.780 | 2.814 | 2.725 | 2.790 | 26,893 | +0.04(+1.45%) |
Apr 12, 2023 | 2.710 | 2.790 | 2.710 | 2.750 | 5,283 | +0.00(+0.00%) |
Apr 11, 2023 | 2.700 | 2.840 | 2.700 | 2.750 | 26,283 | +0.08(+3.00%) |
Apr 10, 2023 | 2.670 | 2.788 | 2.670 | 2.670 | 11,561 | -0.04(-1.48%) |
Apr 06, 2023 | 2.710 | 2.760 | 2.670 | 2.710 | 20,231 | -0.02(-0.73%) |
Apr 05, 2023 | 2.800 | 2.877 | 2.710 | 2.730 | 35,333 | -0.10(-3.53%) |
Apr 04, 2023 | 2.810 | 2.940 | 2.750 | 2.830 | 28,212 | -0.05(-1.74%) |
Apr 03, 2023 | 2.880 | 2.940 | 2.850 | 2.880 | 10,153 | +0.05(+1.77%) |
Mar 31, 2023 | 2.820 | 2.950 | 2.799 | 2.830 | 26,806 | -0.01(-0.35%) |
Mar 30, 2023 | 2.850 | 3.050 | 2.660 | 2.840 | 69,843 | -0.01(-0.35%) |
Mar 29, 2023 | 2.910 | 3.050 | 2.850 | 2.850 | 66,042 | +0.00(+0.00%) |
Mar 28, 2023 | 2.770 | 2.970 | 2.770 | 2.850 | 26,335 | +0.04(+1.42%) |
Mar 27, 2023 | 2.870 | 2.920 | 2.810 | 2.810 | 24,385 | -0.06(-2.09%) |
Mar 24, 2023 | 2.760 | 3.000 | 2.760 | 2.870 | 23,050 | +0.02(+0.70%) |
Mar 23, 2023 | 2.900 | 3.030 | 2.820 | 2.850 | 37,469 | -0.05(-1.72%) |
Mar 22, 2023 | 2.910 | 3.000 | 2.850 | 2.900 | 45,822 | -0.10(-3.33%) |
Mar 21, 2023 | 2.810 | 3.040 | 2.790 | 3.000 | 35,861 | +0.28(+10.29%) |
Mar 20, 2023 | 2.770 | 2.860 | 2.600 | 2.720 | 44,095 | -0.04(-1.45%) |
Mar 17, 2023 | 2.860 | 2.860 | 2.700 | 2.760 | 47,536 | -0.11(-3.83%) |
Mar 16, 2023 | 2.840 | 2.950 | 2.790 | 2.870 | 37,708 | +0.08(+2.87%) |
Mar 15, 2023 | 2.770 | 2.840 | 2.680 | 2.790 | 66,171 | -0.08(-2.79%) |
Mar 14, 2023 | 2.780 | 3.080 | 2.780 | 2.870 | 50,191 | +0.05(+1.77%) |
Mar 13, 2023 | 2.850 | 2.960 | 2.800 | 2.820 | 103,179 | -0.12(-4.08%) |
Mar 10, 2023 | 2.950 | 3.000 | 2.920 | 2.940 | 23,447 | +0.00(+0.00%) |
Mar 09, 2023 | 2.980 | 3.170 | 2.930 | 2.940 | 37,684 | -0.09(-2.97%) |
Mar 08, 2023 | 2.850 | 3.200 | 2.850 | 3.030 | 53,800 | +0.10(+3.41%) |
Mar 07, 2023 | 3.070 | 3.070 | 2.930 | 2.930 | 37,227 | -0.08(-2.66%) |
Mar 06, 2023 | 3.040 | 3.130 | 3.010 | 3.010 | 28,580 | -0.03(-0.99%) |
Mar 03, 2023 | 3.150 | 3.231 | 3.010 | 3.040 | 75,401 | -0.05(-1.62%) |
Mar 02, 2023 | 3.060 | 3.110 | 3.050 | 3.090 | 8,548 | -0.01(-0.32%) |