Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.836 | 2.863 | 2.827 | 2.863 | 131,713 | +0.00(+0.00%) |
May 30, 2023 | 2.809 | 2.863 | 2.809 | 2.863 | 125,533 | +0.05(+1.92%) |
May 26, 2023 | 2.818 | 2.863 | 2.800 | 2.809 | 200,579 | -0.02(-0.63%) |
May 25, 2023 | 2.836 | 2.881 | 2.809 | 2.827 | 124,929 | +0.01(+0.32%) |
May 24, 2023 | 2.944 | 2.944 | 2.800 | 2.818 | 479,214 | -0.12(-3.98%) |
May 23, 2023 | 2.980 | 3.007 | 2.926 | 2.935 | 113,279 | -0.03(-0.91%) |
May 22, 2023 | 2.908 | 3.016 | 2.899 | 2.962 | 235,985 | +0.04(+1.38%) |
May 19, 2023 | 2.890 | 2.926 | 2.890 | 2.922 | 81,830 | +0.02(+0.77%) |
May 18, 2023 | 2.872 | 2.908 | 2.863 | 2.899 | 96,534 | +0.03(+0.94%) |
May 17, 2023 | 2.845 | 2.872 | 2.818 | 2.872 | 103,909 | +0.05(+1.91%) |
May 16, 2023 | 2.827 | 2.836 | 2.800 | 2.818 | 100,081 | +0.01(+0.32%) |
May 15, 2023 | 2.809 | 2.827 | 2.783 | 2.809 | 222,073 | +0.00(+0.00%) |
May 12, 2023 | 2.836 | 2.848 | 2.792 | 2.809 | 245,280 | -0.03(-0.95%) |
May 11, 2023 | 2.836 | 2.881 | 2.809 | 2.836 | 183,046 | -0.01(-0.32%) |
May 10, 2023 | 2.863 | 2.863 | 2.809 | 2.845 | 168,390 | +0.01(+0.32%) |
May 09, 2023 | 2.827 | 2.863 | 2.809 | 2.836 | 221,356 | +0.03(+0.96%) |
May 08, 2023 | 2.818 | 2.836 | 2.774 | 2.809 | 151,119 | +0.03(+0.97%) |
May 05, 2023 | 2.765 | 2.863 | 2.765 | 2.783 | 175,698 | +0.04(+1.64%) |
May 04, 2023 | 2.818 | 2.827 | 2.729 | 2.738 | 264,281 | -0.08(-2.87%) |
May 03, 2023 | 2.809 | 2.913 | 2.809 | 2.818 | 251,384 | -0.02(-0.63%) |
May 02, 2023 | 2.917 | 2.926 | 2.747 | 2.836 | 340,370 | -0.03(-0.94%) |
May 01, 2023 | 2.872 | 2.935 | 2.818 | 2.863 | 351,595 | -0.01(-0.31%) |
Apr 28, 2023 | 2.747 | 2.944 | 2.747 | 2.872 | 225,901 | +0.12(+4.23%) |
Apr 27, 2023 | 2.908 | 2.926 | 2.720 | 2.756 | 733,542 | -0.13(-4.36%) |
Apr 26, 2023 | 2.989 | 3.052 | 2.845 | 2.881 | 466,993 | -0.12(-3.89%) |
Apr 25, 2023 | 3.016 | 3.043 | 2.998 | 2.998 | 116,300 | -0.04(-1.18%) |
Apr 24, 2023 | 3.025 | 3.079 | 3.011 | 3.034 | 229,045 | +0.01(+0.30%) |
Apr 21, 2023 | 3.025 | 3.061 | 3.016 | 3.025 | 137,666 | -0.01(-0.30%) |
Apr 20, 2023 | 3.070 | 3.097 | 3.034 | 3.034 | 161,052 | -0.05(-1.74%) |
Apr 19, 2023 | 3.061 | 3.124 | 3.053 | 3.088 | 147,444 | +0.03(+0.88%) |
Apr 18, 2023 | 3.088 | 3.115 | 3.034 | 3.061 | 232,786 | -0.06(-2.01%) |
Apr 17, 2023 | 3.142 | 3.177 | 3.106 | 3.124 | 178,266 | -0.04(-1.14%) |
Apr 14, 2023 | 3.186 | 3.195 | 3.146 | 3.160 | 113,069 | +0.00(+0.00%) |
Apr 13, 2023 | 3.204 | 3.220 | 3.142 | 3.160 | 135,943 | +0.00(+0.00%) |
Apr 12, 2023 | 3.267 | 3.267 | 3.133 | 3.160 | 194,738 | -0.06(-1.95%) |
Apr 11, 2023 | 3.168 | 3.254 | 3.168 | 3.222 | 340,524 | +0.06(+1.99%) |
Apr 10, 2023 | 3.052 | 3.186 | 3.052 | 3.160 | 431,390 | +0.11(+3.53%) |
Apr 06, 2023 | 3.052 | 3.106 | 3.043 | 3.052 | 411,896 | +0.03(+0.89%) |
Apr 05, 2023 | 3.025 | 3.078 | 3.007 | 3.025 | 141,032 | +0.00(+0.00%) |
Apr 04, 2023 | 3.070 | 3.097 | 3.025 | 3.025 | 106,426 | -0.03(-0.88%) |
Apr 03, 2023 | 3.088 | 3.115 | 3.039 | 3.052 | 226,360 | -0.04(-1.45%) |
Mar 31, 2023 | 3.070 | 3.122 | 3.065 | 3.097 | 101,059 | +0.04(+1.47%) |
Mar 30, 2023 | 3.070 | 3.097 | 3.052 | 3.052 | 117,146 | +0.00(+0.00%) |
Mar 29, 2023 | 3.007 | 3.061 | 3.007 | 3.052 | 109,116 | +0.06(+2.10%) |
Mar 28, 2023 | 2.980 | 3.016 | 2.953 | 2.989 | 146,141 | -0.01(-0.30%) |
Mar 27, 2023 | 2.998 | 3.007 | 2.926 | 2.998 | 291,324 | +0.00(+0.00%) |
Mar 24, 2023 | 2.962 | 2.998 | 2.926 | 2.998 | 149,849 | +0.04(+1.21%) |
Mar 23, 2023 | 3.007 | 3.034 | 2.953 | 2.962 | 270,918 | -0.04(-1.49%) |
Mar 22, 2023 | 3.070 | 3.115 | 2.998 | 3.007 | 168,427 | -0.06(-2.05%) |
Mar 21, 2023 | 3.043 | 3.088 | 3.038 | 3.070 | 220,780 | +0.07(+2.40%) |
Mar 20, 2023 | 3.034 | 3.088 | 2.998 | 2.998 | 182,977 | -0.04(-1.47%) |
Mar 17, 2023 | 3.070 | 3.106 | 3.012 | 3.043 | 292,227 | -0.08(-2.59%) |
Mar 16, 2023 | 2.980 | 3.133 | 2.980 | 3.124 | 251,925 | +0.11(+3.73%) |
Mar 15, 2023 | 3.025 | 3.070 | 2.989 | 3.011 | 373,398 | -0.06(-1.90%) |
Mar 14, 2023 | 3.087 | 3.157 | 3.052 | 3.070 | 538,515 | +0.06(+2.03%) |
Mar 13, 2023 | 3.009 | 3.039 | 2.974 | 3.009 | 530,033 | -0.03(-1.15%) |
Mar 10, 2023 | 3.148 | 3.148 | 3.017 | 3.044 | 731,841 | -0.08(-2.51%) |
Mar 09, 2023 | 3.270 | 3.270 | 3.113 | 3.122 | 523,007 | -0.14(-4.41%) |
Mar 08, 2023 | 3.244 | 3.270 | 3.201 | 3.266 | 348,336 | +0.02(+0.67%) |
Mar 07, 2023 | 3.288 | 3.296 | 3.201 | 3.244 | 349,494 | -0.04(-1.33%) |
Mar 06, 2023 | 3.270 | 3.288 | 3.227 | 3.288 | 475,864 | +0.03(+1.07%) |
Mar 03, 2023 | 3.279 | 3.284 | 3.235 | 3.253 | 385,876 | +0.03(+0.81%) |
Mar 02, 2023 | 3.349 | 3.349 | 3.218 | 3.227 | 183,010 | -0.03(-0.80%) |