Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.280 | 3.280 | 2.950 | 2.960 | 1,031,109 | -0.32(-9.76%) |
May 30, 2023 | 3.370 | 3.450 | 3.270 | 3.280 | 208,396 | -0.08(-2.38%) |
May 26, 2023 | 3.320 | 3.405 | 3.280 | 3.360 | 226,441 | +0.04(+1.20%) |
May 25, 2023 | 3.430 | 3.480 | 3.300 | 3.320 | 304,814 | -0.15(-4.32%) |
May 24, 2023 | 3.530 | 3.560 | 3.455 | 3.470 | 271,066 | -0.11(-3.07%) |
May 23, 2023 | 3.420 | 3.620 | 3.420 | 3.580 | 328,029 | +0.15(+4.37%) |
May 22, 2023 | 3.520 | 3.540 | 3.390 | 3.430 | 411,431 | -0.08(-2.28%) |
May 19, 2023 | 3.540 | 3.590 | 3.445 | 3.510 | 377,147 | -0.01(-0.28%) |
May 18, 2023 | 3.460 | 3.565 | 3.380 | 3.520 | 522,256 | +0.03(+0.86%) |
May 17, 2023 | 3.100 | 3.510 | 3.068 | 3.490 | 1,210,684 | +0.49(+16.33%) |
May 16, 2023 | 3.100 | 3.160 | 2.970 | 3.000 | 317,326 | -0.11(-3.54%) |
May 15, 2023 | 3.010 | 3.120 | 2.950 | 3.110 | 445,304 | +0.04(+1.30%) |
May 12, 2023 | 2.800 | 3.120 | 2.770 | 3.070 | 914,231 | +0.35(+12.87%) |
May 11, 2023 | 2.800 | 2.885 | 2.595 | 2.720 | 976,500 | +0.13(+5.02%) |
May 10, 2023 | 2.410 | 2.620 | 2.390 | 2.590 | 949,820 | +0.22(+9.28%) |
May 09, 2023 | 2.390 | 2.400 | 2.305 | 2.370 | 407,711 | -0.06(-2.47%) |
May 08, 2023 | 2.340 | 2.460 | 2.325 | 2.430 | 284,405 | +0.11(+4.74%) |
May 05, 2023 | 2.210 | 2.355 | 2.210 | 2.320 | 402,184 | +0.14(+6.42%) |
May 04, 2023 | 2.150 | 2.200 | 2.080 | 2.180 | 481,131 | +0.03(+1.40%) |
May 03, 2023 | 2.240 | 2.265 | 2.130 | 2.150 | 511,683 | -0.08(-3.59%) |
May 02, 2023 | 2.340 | 2.350 | 2.220 | 2.230 | 387,720 | -0.13(-5.51%) |
May 01, 2023 | 2.430 | 2.490 | 2.325 | 2.360 | 292,625 | -0.05(-2.07%) |
Apr 28, 2023 | 2.250 | 2.430 | 2.200 | 2.410 | 332,770 | +0.14(+6.17%) |
Apr 27, 2023 | 2.160 | 2.290 | 2.150 | 2.270 | 364,761 | +0.10(+4.61%) |
Apr 26, 2023 | 2.180 | 2.210 | 2.140 | 2.170 | 287,894 | -0.02(-0.91%) |
Apr 25, 2023 | 2.260 | 2.260 | 2.190 | 2.190 | 176,429 | -0.08(-3.52%) |
Apr 24, 2023 | 2.350 | 2.350 | 2.260 | 2.270 | 337,222 | -0.04(-1.73%) |
Apr 21, 2023 | 2.400 | 2.440 | 2.300 | 2.310 | 574,987 | -0.10(-4.15%) |
Apr 20, 2023 | 2.500 | 2.530 | 2.360 | 2.410 | 479,409 | -0.14(-5.49%) |
Apr 19, 2023 | 2.510 | 2.580 | 2.490 | 2.550 | 402,575 | +0.03(+1.19%) |
Apr 18, 2023 | 2.480 | 2.620 | 2.460 | 2.520 | 519,222 | +0.05(+2.02%) |
Apr 17, 2023 | 2.180 | 2.490 | 2.153 | 2.470 | 684,019 | +0.30(+13.82%) |
Apr 14, 2023 | 2.170 | 2.235 | 2.145 | 2.170 | 409,846 | +0.00(+0.00%) |
Apr 13, 2023 | 2.210 | 2.220 | 2.150 | 2.170 | 309,314 | -0.03(-1.36%) |
Apr 12, 2023 | 2.300 | 2.300 | 2.200 | 2.200 | 434,426 | -0.07(-3.08%) |
Apr 11, 2023 | 2.310 | 2.330 | 2.260 | 2.270 | 464,891 | -0.01(-0.44%) |
Apr 10, 2023 | 2.280 | 2.290 | 2.210 | 2.280 | 394,394 | +0.01(+0.44%) |
Apr 06, 2023 | 2.310 | 2.310 | 2.185 | 2.270 | 412,933 | -0.05(-2.16%) |
Apr 05, 2023 | 2.450 | 2.490 | 2.285 | 2.320 | 329,098 | -0.15(-6.07%) |
Apr 04, 2023 | 2.650 | 2.660 | 2.460 | 2.470 | 358,525 | -0.19(-7.14%) |
Apr 03, 2023 | 2.710 | 2.800 | 2.600 | 2.660 | 587,570 | -0.08(-2.92%) |
Mar 31, 2023 | 2.660 | 2.765 | 2.630 | 2.740 | 470,931 | +0.10(+3.79%) |
Mar 30, 2023 | 2.500 | 2.670 | 2.490 | 2.640 | 579,327 | +0.29(+12.34%) |
Mar 29, 2023 | 2.390 | 2.460 | 2.330 | 2.350 | 311,039 | -0.03(-1.26%) |
Mar 28, 2023 | 2.430 | 2.499 | 2.375 | 2.380 | 305,469 | -0.07(-2.86%) |
Mar 27, 2023 | 2.350 | 2.470 | 2.290 | 2.450 | 526,186 | +0.11(+4.70%) |
Mar 24, 2023 | 2.350 | 2.405 | 2.300 | 2.340 | 390,971 | -0.03(-1.27%) |
Mar 23, 2023 | 2.400 | 2.485 | 2.330 | 2.370 | 484,161 | -0.03(-1.25%) |
Mar 22, 2023 | 2.600 | 2.600 | 2.390 | 2.400 | 523,683 | -0.21(-8.05%) |
Mar 21, 2023 | 2.490 | 2.630 | 2.490 | 2.610 | 384,103 | +0.15(+6.10%) |
Mar 20, 2023 | 2.500 | 2.510 | 2.390 | 2.460 | 455,790 | -0.04(-1.60%) |
Mar 17, 2023 | 2.650 | 2.670 | 2.490 | 2.500 | 951,303 | -0.13(-4.94%) |
Mar 16, 2023 | 2.700 | 2.730 | 2.620 | 2.630 | 439,290 | -0.08(-2.95%) |
Mar 15, 2023 | 2.880 | 2.919 | 2.635 | 2.710 | 519,237 | -0.22(-7.51%) |
Mar 14, 2023 | 2.980 | 2.990 | 2.800 | 2.930 | 641,846 | +0.01(+0.34%) |
Mar 13, 2023 | 2.940 | 3.129 | 2.810 | 2.920 | 1,319,389 | -0.04(-1.35%) |
Mar 10, 2023 | 2.880 | 3.060 | 2.640 | 2.960 | 2,524,044 | +0.19(+6.86%) |
Mar 09, 2023 | 2.160 | 3.080 | 2.150 | 2.770 | 8,555,441 | +0.79(+39.90%) |
Mar 08, 2023 | 2.140 | 2.140 | 1.930 | 1.980 | 885,308 | -0.17(-7.91%) |
Mar 07, 2023 | 2.200 | 2.210 | 2.120 | 2.150 | 406,926 | -0.07(-3.15%) |
Mar 06, 2023 | 2.320 | 2.350 | 2.220 | 2.220 | 354,831 | -0.11(-4.72%) |
Mar 03, 2023 | 2.190 | 2.380 | 2.190 | 2.330 | 466,034 | +0.16(+7.37%) |
Mar 02, 2023 | 2.150 | 2.200 | 2.100 | 2.170 | 573,899 | +0.02(+0.93%) |