Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.990 | 2.990 | 2.880 | 2.970 | 21,193 | -0.05(-1.66%) |
May 30, 2023 | 2.870 | 3.100 | 2.830 | 3.020 | 32,999 | +0.15(+5.04%) |
May 26, 2023 | 2.775 | 2.880 | 2.752 | 2.875 | 26,701 | +0.10(+3.42%) |
May 25, 2023 | 3.050 | 3.050 | 2.560 | 2.780 | 99,553 | -0.19(-6.40%) |
May 24, 2023 | 3.210 | 3.210 | 2.910 | 2.970 | 55,297 | -0.28(-8.62%) |
May 23, 2023 | 3.130 | 3.330 | 3.105 | 3.250 | 92,022 | +0.12(+3.83%) |
May 22, 2023 | 3.060 | 3.260 | 3.050 | 3.130 | 111,686 | +0.10(+3.30%) |
May 19, 2023 | 2.870 | 3.070 | 2.865 | 3.030 | 71,413 | +0.19(+6.69%) |
May 18, 2023 | 2.950 | 3.030 | 2.750 | 2.840 | 78,588 | -0.12(-4.05%) |
May 17, 2023 | 3.040 | 3.040 | 2.880 | 2.960 | 92,591 | -0.03(-1.00%) |
May 16, 2023 | 3.020 | 3.100 | 2.910 | 2.990 | 42,743 | -0.10(-3.24%) |
May 15, 2023 | 2.990 | 3.180 | 2.990 | 3.090 | 62,671 | +0.10(+3.34%) |
May 12, 2023 | 3.150 | 3.180 | 2.800 | 2.990 | 76,065 | -0.15(-4.78%) |
May 11, 2023 | 3.190 | 3.260 | 3.060 | 3.140 | 61,111 | -0.04(-1.26%) |
May 10, 2023 | 3.290 | 3.290 | 3.140 | 3.180 | 52,542 | -0.05(-1.55%) |
May 09, 2023 | 2.890 | 3.300 | 2.890 | 3.230 | 166,087 | +0.26(+8.75%) |
May 08, 2023 | 2.780 | 2.970 | 2.660 | 2.970 | 68,290 | +0.19(+6.83%) |
May 05, 2023 | 2.690 | 2.822 | 2.650 | 2.780 | 98,455 | +0.10(+3.73%) |
May 04, 2023 | 2.920 | 2.980 | 2.650 | 2.680 | 140,130 | -0.26(-8.84%) |
May 03, 2023 | 2.900 | 2.940 | 2.810 | 2.940 | 60,502 | +0.05(+1.73%) |
May 02, 2023 | 2.900 | 2.990 | 2.760 | 2.890 | 69,742 | -0.02(-0.69%) |
May 01, 2023 | 2.880 | 3.005 | 2.810 | 2.910 | 95,063 | +0.04(+1.39%) |
Apr 28, 2023 | 2.500 | 2.920 | 2.496 | 2.870 | 138,545 | +0.38(+15.26%) |
Apr 27, 2023 | 2.380 | 2.490 | 2.350 | 2.490 | 163,797 | +0.11(+4.62%) |
Apr 26, 2023 | 2.720 | 2.720 | 2.350 | 2.380 | 192,228 | -0.29(-11.03%) |
Apr 25, 2023 | 2.870 | 2.900 | 2.610 | 2.675 | 138,929 | -0.22(-7.44%) |
Apr 24, 2023 | 3.200 | 3.240 | 2.820 | 2.890 | 153,863 | -0.30(-9.55%) |
Apr 21, 2023 | 3.100 | 3.270 | 3.050 | 3.195 | 177,767 | +0.12(+4.07%) |
Apr 20, 2023 | 3.370 | 3.530 | 3.020 | 3.070 | 185,819 | -0.36(-10.50%) |
Apr 19, 2023 | 3.220 | 3.438 | 3.150 | 3.430 | 227,487 | +0.21(+6.52%) |
Apr 18, 2023 | 3.670 | 3.860 | 3.200 | 3.220 | 265,141 | -0.42(-11.54%) |
Apr 17, 2023 | 3.190 | 3.760 | 3.150 | 3.640 | 273,339 | +0.44(+13.75%) |
Apr 14, 2023 | 3.000 | 3.272 | 3.000 | 3.200 | 340,940 | +0.24(+8.11%) |
Apr 13, 2023 | 3.270 | 3.480 | 2.860 | 2.960 | 259,213 | -0.31(-9.48%) |
Apr 12, 2023 | 4.450 | 4.450 | 3.120 | 3.270 | 315,463 | -1.38(-29.68%) |
Apr 11, 2023 | 4.200 | 5.820 | 4.200 | 4.650 | 439,872 | +0.54(+13.14%) |
Apr 10, 2023 | 4.053 | 4.197 | 3.900 | 4.110 | 112,608 | +0.00(+0.07%) |
Apr 06, 2023 | 3.654 | 4.263 | 2.970 | 4.107 | 338,908 | +0.44(+12.12%) |
Apr 05, 2023 | 4.500 | 4.560 | 3.513 | 3.663 | 235,684 | -0.53(-12.72%) |
Apr 04, 2023 | 5.400 | 5.901 | 4.050 | 4.197 | 445,348 | -4.81(-53.38%) |
Apr 03, 2023 | 9.000 | 9.537 | 8.760 | 9.003 | 20,151 | -0.09(-0.96%) |
Mar 31, 2023 | 9.600 | 9.897 | 9.030 | 9.090 | 21,722 | -0.35(-3.75%) |
Mar 30, 2023 | 9.657 | 10.47 | 9.243 | 9.444 | 23,117 | -0.16(-1.66%) |
Mar 29, 2023 | 8.700 | 10.20 | 8.700 | 9.603 | 33,320 | +0.62(+6.88%) |
Mar 28, 2023 | 9.000 | 9.426 | 8.700 | 8.985 | 17,923 | -0.03(-0.30%) |
Mar 27, 2023 | 8.661 | 9.177 | 8.520 | 9.012 | 29,135 | +0.44(+5.15%) |
Mar 24, 2023 | 8.700 | 8.871 | 8.181 | 8.571 | 29,345 | -0.30(-3.38%) |
Mar 23, 2023 | 9.300 | 9.843 | 8.700 | 8.871 | 27,532 | -0.73(-7.62%) |
Mar 22, 2023 | 9.300 | 10.50 | 9.300 | 9.603 | 16,525 | +0.23(+2.46%) |
Mar 21, 2023 | 9.000 | 9.591 | 7.050 | 9.372 | 29,119 | +0.58(+6.58%) |
Mar 20, 2023 | 9.249 | 9.600 | 8.529 | 8.793 | 47,609 | -0.41(-4.43%) |
Mar 17, 2023 | 9.900 | 10.49 | 9.081 | 9.201 | 58,628 | -0.91(-9.02%) |
Mar 16, 2023 | 9.954 | 10.50 | 9.915 | 10.11 | 22,369 | +0.15(+1.54%) |
Mar 15, 2023 | 10.85 | 11.05 | 9.900 | 9.960 | 45,460 | -0.99(-9.04%) |
Mar 14, 2023 | 11.40 | 11.52 | 10.80 | 10.95 | 20,826 | +0.12(+1.08%) |
Mar 13, 2023 | 10.50 | 11.70 | 10.23 | 10.83 | 24,207 | +0.41(+3.91%) |
Mar 10, 2023 | 11.37 | 11.80 | 10.02 | 10.43 | 41,421 | -0.44(-4.03%) |
Mar 09, 2023 | 11.63 | 12.12 | 10.83 | 10.86 | 34,617 | -0.68(-5.85%) |
Mar 08, 2023 | 12.00 | 12.60 | 11.49 | 11.54 | 35,419 | -0.49(-4.09%) |
Mar 07, 2023 | 13.11 | 13.65 | 12.00 | 12.03 | 29,511 | -1.05(-8.03%) |
Mar 06, 2023 | 14.70 | 15.04 | 12.68 | 13.08 | 41,990 | -0.72(-5.22%) |
Mar 03, 2023 | 13.96 | 14.43 | 13.74 | 13.80 | 17,512 | -0.11(-0.80%) |
Mar 02, 2023 | 14.10 | 14.40 | 13.56 | 13.91 | 21,203 | -0.22(-1.53%) |