Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.010 | 3.085 | 2.950 | 2.960 | 7,716 | -0.05(-1.66%) |
May 30, 2023 | 3.050 | 3.210 | 3.000 | 3.010 | 18,793 | -0.08(-2.59%) |
May 26, 2023 | 3.130 | 3.230 | 2.950 | 3.090 | 22,277 | -0.01(-0.32%) |
May 25, 2023 | 3.370 | 3.370 | 3.070 | 3.100 | 17,336 | -0.18(-5.49%) |
May 24, 2023 | 3.410 | 3.430 | 3.250 | 3.280 | 18,226 | -0.09(-2.53%) |
May 23, 2023 | 3.270 | 3.395 | 3.260 | 3.365 | 25,722 | +0.10(+2.91%) |
May 22, 2023 | 3.360 | 3.395 | 3.220 | 3.270 | 33,567 | -0.03(-0.91%) |
May 19, 2023 | 3.250 | 3.330 | 3.210 | 3.300 | 30,947 | +0.13(+4.10%) |
May 18, 2023 | 3.080 | 3.240 | 3.080 | 3.170 | 28,195 | +0.13(+4.28%) |
May 17, 2023 | 3.040 | 3.070 | 2.925 | 3.040 | 44,599 | +0.06(+2.01%) |
May 16, 2023 | 3.220 | 3.230 | 2.850 | 2.980 | 104,857 | -0.26(-8.02%) |
May 15, 2023 | 3.270 | 3.380 | 3.110 | 3.240 | 114,195 | -0.06(-1.82%) |
May 12, 2023 | 3.470 | 3.500 | 3.190 | 3.300 | 178,279 | -0.15(-4.35%) |
May 11, 2023 | 3.420 | 3.770 | 3.385 | 3.450 | 302,888 | +0.04(+1.17%) |
May 10, 2023 | 3.820 | 3.880 | 3.370 | 3.410 | 553,780 | -0.59(-14.75%) |
May 09, 2023 | 3.520 | 4.400 | 3.491 | 4.000 | 7,332,525 | +0.84(+26.58%) |
May 08, 2023 | 3.130 | 3.200 | 3.110 | 3.160 | 11,467 | +0.07(+2.27%) |
May 05, 2023 | 3.090 | 3.140 | 3.060 | 3.090 | 30,409 | +0.12(+4.04%) |
May 04, 2023 | 3.164 | 3.164 | 2.950 | 2.970 | 11,573 | -0.04(-1.33%) |
May 03, 2023 | 2.940 | 3.050 | 2.860 | 3.010 | 34,118 | +0.15(+5.24%) |
May 02, 2023 | 2.900 | 2.920 | 2.820 | 2.860 | 9,917 | +0.00(+0.00%) |
May 01, 2023 | 2.790 | 2.920 | 2.790 | 2.860 | 10,231 | -0.03(-1.04%) |
Apr 28, 2023 | 2.870 | 2.900 | 2.790 | 2.890 | 14,682 | +0.08(+2.85%) |
Apr 27, 2023 | 2.857 | 2.857 | 2.795 | 2.810 | 6,599 | +0.01(+0.36%) |
Apr 26, 2023 | 2.790 | 2.850 | 2.780 | 2.800 | 13,295 | +0.01(+0.36%) |
Apr 25, 2023 | 2.800 | 2.880 | 2.780 | 2.790 | 9,997 | -0.08(-2.79%) |
Apr 24, 2023 | 2.830 | 2.950 | 2.830 | 2.870 | 20,606 | +0.01(+0.35%) |
Apr 21, 2023 | 2.810 | 2.883 | 2.770 | 2.860 | 10,654 | +0.02(+0.70%) |
Apr 20, 2023 | 2.850 | 2.900 | 2.776 | 2.840 | 18,465 | -0.01(-0.35%) |
Apr 19, 2023 | 2.886 | 2.886 | 2.780 | 2.850 | 8,452 | +0.07(+2.52%) |
Apr 18, 2023 | 2.760 | 2.800 | 2.760 | 2.780 | 11,548 | +0.02(+0.72%) |
Apr 17, 2023 | 2.760 | 2.900 | 2.740 | 2.760 | 28,812 | +0.00(+0.00%) |
Apr 14, 2023 | 2.780 | 2.840 | 2.730 | 2.760 | 26,947 | -0.05(-1.78%) |
Apr 13, 2023 | 2.730 | 2.950 | 2.720 | 2.810 | 26,971 | +0.08(+2.93%) |
Apr 12, 2023 | 2.870 | 2.940 | 2.730 | 2.730 | 18,323 | -0.14(-4.88%) |
Apr 11, 2023 | 2.650 | 2.900 | 2.640 | 2.870 | 43,536 | +0.24(+9.13%) |
Apr 10, 2023 | 2.630 | 2.690 | 2.610 | 2.630 | 9,486 | +0.02(+0.77%) |
Apr 06, 2023 | 2.635 | 2.690 | 2.540 | 2.610 | 14,358 | +0.05(+1.95%) |
Apr 05, 2023 | 2.620 | 2.630 | 2.550 | 2.560 | 18,120 | +0.04(+1.59%) |
Apr 04, 2023 | 2.630 | 2.650 | 2.520 | 2.520 | 17,750 | -0.09(-3.45%) |
Apr 03, 2023 | 2.730 | 2.750 | 2.610 | 2.610 | 9,955 | -0.06(-2.25%) |
Mar 31, 2023 | 2.630 | 2.720 | 2.630 | 2.670 | 13,736 | +0.01(+0.38%) |
Mar 30, 2023 | 2.700 | 2.760 | 2.630 | 2.660 | 12,408 | -0.02(-0.75%) |
Mar 29, 2023 | 2.690 | 2.723 | 2.600 | 2.680 | 13,109 | +0.00(+0.00%) |
Mar 28, 2023 | 2.710 | 2.840 | 2.680 | 2.680 | 30,116 | -0.03(-1.11%) |
Mar 27, 2023 | 2.800 | 2.800 | 2.697 | 2.710 | 14,503 | -0.06(-2.17%) |
Mar 24, 2023 | 2.670 | 2.770 | 2.566 | 2.770 | 6,468 | +0.09(+3.36%) |
Mar 23, 2023 | 2.700 | 2.760 | 2.650 | 2.680 | 33,582 | -0.06(-2.19%) |
Mar 22, 2023 | 2.660 | 2.880 | 2.645 | 2.740 | 23,090 | +0.04(+1.48%) |
Mar 21, 2023 | 2.660 | 2.750 | 2.500 | 2.700 | 36,189 | +0.00(+0.00%) |
Mar 20, 2023 | 2.860 | 2.900 | 2.700 | 2.700 | 17,734 | -0.10(-3.57%) |
Mar 17, 2023 | 2.850 | 2.910 | 2.800 | 2.800 | 21,406 | -0.07(-2.44%) |
Mar 16, 2023 | 2.880 | 2.940 | 2.860 | 2.870 | 15,273 | +0.00(+0.00%) |
Mar 15, 2023 | 2.860 | 2.920 | 2.860 | 2.870 | 13,447 | +0.01(+0.35%) |
Mar 14, 2023 | 2.990 | 3.000 | 2.860 | 2.860 | 29,654 | -0.08(-2.72%) |
Mar 13, 2023 | 3.000 | 3.080 | 2.901 | 2.940 | 46,992 | -0.14(-4.55%) |
Mar 10, 2023 | 3.400 | 3.590 | 3.020 | 3.080 | 85,144 | -0.40(-11.49%) |
Mar 09, 2023 | 3.600 | 3.600 | 3.410 | 3.480 | 26,334 | -0.04(-1.28%) |
Mar 08, 2023 | 3.470 | 3.590 | 3.450 | 3.525 | 25,153 | +0.05(+1.59%) |
Mar 07, 2023 | 3.580 | 3.649 | 3.460 | 3.470 | 20,800 | -0.11(-3.07%) |
Mar 06, 2023 | 3.600 | 3.650 | 3.545 | 3.580 | 21,052 | -0.01(-0.28%) |
Mar 03, 2023 | 3.590 | 3.600 | 3.500 | 3.590 | 18,299 | -0.01(-0.28%) |
Mar 02, 2023 | 3.680 | 3.680 | 3.470 | 3.600 | 42,567 | -0.02(-0.55%) |