Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.920 | 3.070 | 2.920 | 2.990 | 22,420 | -0.02(-0.66%) |
May 30, 2023 | 3.020 | 3.090 | 2.952 | 3.010 | 27,195 | -0.03(-0.99%) |
May 26, 2023 | 3.100 | 3.100 | 2.900 | 3.040 | 19,949 | -0.05(-1.62%) |
May 25, 2023 | 3.040 | 3.100 | 2.940 | 3.090 | 41,591 | +0.13(+4.39%) |
May 24, 2023 | 3.050 | 3.090 | 2.930 | 2.960 | 15,766 | -0.04(-1.17%) |
May 23, 2023 | 3.010 | 3.075 | 2.950 | 2.995 | 8,249 | +0.02(+0.84%) |
May 22, 2023 | 2.990 | 3.060 | 2.940 | 2.970 | 28,412 | -0.01(-0.34%) |
May 19, 2023 | 2.820 | 3.150 | 2.820 | 2.980 | 48,954 | +0.12(+4.20%) |
May 18, 2023 | 2.750 | 2.965 | 2.700 | 2.860 | 31,627 | +0.06(+2.14%) |
May 17, 2023 | 2.830 | 2.850 | 2.720 | 2.800 | 27,318 | -0.07(-2.44%) |
May 16, 2023 | 2.890 | 2.900 | 2.810 | 2.870 | 45,767 | -0.04(-1.37%) |
May 15, 2023 | 2.980 | 2.990 | 2.900 | 2.910 | 21,327 | +0.01(+0.34%) |
May 12, 2023 | 2.980 | 2.980 | 2.900 | 2.900 | 28,059 | +0.00(+0.00%) |
May 11, 2023 | 3.140 | 3.160 | 2.770 | 2.900 | 105,460 | -0.69(-19.22%) |
May 10, 2023 | 2.990 | 3.730 | 2.970 | 3.590 | 197,035 | +0.61(+20.47%) |
May 09, 2023 | 3.084 | 3.120 | 2.920 | 2.980 | 20,489 | -0.11(-3.56%) |
May 08, 2023 | 2.980 | 3.120 | 2.890 | 3.090 | 41,758 | +0.06(+1.98%) |
May 05, 2023 | 3.050 | 3.050 | 2.940 | 3.030 | 55,699 | +0.10(+3.41%) |
May 04, 2023 | 2.900 | 3.100 | 2.900 | 2.930 | 32,607 | -0.02(-0.68%) |
May 03, 2023 | 2.980 | 3.040 | 2.910 | 2.950 | 33,381 | -0.09(-2.96%) |
May 02, 2023 | 3.090 | 3.090 | 2.900 | 3.040 | 39,878 | -0.03(-0.98%) |
May 01, 2023 | 3.200 | 3.200 | 2.990 | 3.070 | 44,167 | -0.08(-2.54%) |
Apr 28, 2023 | 3.160 | 3.310 | 3.010 | 3.150 | 64,330 | -0.07(-2.17%) |
Apr 27, 2023 | 2.930 | 3.220 | 2.930 | 3.220 | 98,159 | +0.29(+9.90%) |
Apr 26, 2023 | 2.900 | 2.975 | 2.740 | 2.930 | 44,633 | +0.20(+7.33%) |
Apr 25, 2023 | 2.890 | 2.930 | 2.700 | 2.730 | 46,960 | -0.13(-4.55%) |
Apr 24, 2023 | 2.840 | 2.890 | 2.690 | 2.860 | 147,176 | +0.05(+1.78%) |
Apr 21, 2023 | 3.060 | 3.107 | 2.740 | 2.810 | 145,084 | -0.13(-4.42%) |
Apr 20, 2023 | 2.870 | 2.998 | 2.870 | 2.940 | 47,987 | +0.07(+2.44%) |
Apr 19, 2023 | 2.680 | 2.973 | 2.680 | 2.870 | 121,100 | +0.16(+5.90%) |
Apr 18, 2023 | 2.820 | 3.150 | 2.700 | 2.710 | 286,804 | -0.08(-2.87%) |
Apr 17, 2023 | 3.340 | 3.690 | 2.590 | 2.790 | 664,931 | -1.31(-31.95%) |
Apr 14, 2023 | 4.340 | 4.490 | 3.975 | 4.100 | 51,075 | -0.18(-4.21%) |
Apr 13, 2023 | 4.280 | 4.520 | 4.050 | 4.280 | 117,814 | +0.20(+4.90%) |
Apr 12, 2023 | 4.540 | 4.562 | 4.010 | 4.080 | 58,718 | -0.32(-7.27%) |
Apr 11, 2023 | 4.270 | 4.529 | 4.162 | 4.400 | 93,624 | +0.39(+9.73%) |
Apr 10, 2023 | 3.560 | 4.200 | 3.560 | 4.010 | 114,012 | +0.39(+10.77%) |
Apr 06, 2023 | 3.800 | 3.800 | 3.360 | 3.620 | 168,570 | -0.16(-4.23%) |
Apr 05, 2023 | 4.000 | 4.203 | 3.630 | 3.780 | 209,424 | -0.24(-5.97%) |
Apr 04, 2023 | 4.450 | 4.520 | 4.020 | 4.020 | 181,806 | -0.51(-11.26%) |
Apr 03, 2023 | 4.540 | 4.733 | 4.360 | 4.530 | 92,076 | -0.14(-3.00%) |
Mar 31, 2023 | 4.800 | 4.990 | 4.520 | 4.670 | 147,898 | -0.06(-1.27%) |
Mar 30, 2023 | 5.000 | 5.300 | 4.310 | 4.730 | 537,738 | -1.40(-22.84%) |
Mar 29, 2023 | 6.930 | 7.050 | 6.020 | 6.130 | 322,197 | -0.57(-8.51%) |
Mar 28, 2023 | 6.160 | 7.230 | 6.000 | 6.700 | 427,340 | +0.88(+15.12%) |
Mar 27, 2023 | 5.230 | 5.880 | 5.110 | 5.820 | 177,153 | +0.76(+15.02%) |
Mar 24, 2023 | 4.940 | 5.190 | 4.750 | 5.060 | 91,562 | +0.11(+2.22%) |
Mar 23, 2023 | 4.710 | 5.100 | 4.599 | 4.950 | 128,705 | +0.52(+11.74%) |
Mar 22, 2023 | 4.650 | 5.150 | 4.410 | 4.430 | 187,515 | -0.33(-6.93%) |
Mar 21, 2023 | 4.240 | 4.870 | 4.140 | 4.760 | 137,946 | +0.65(+15.82%) |
Mar 20, 2023 | 3.990 | 4.222 | 3.970 | 4.110 | 65,707 | -0.10(-2.38%) |
Mar 17, 2023 | 4.080 | 4.210 | 3.980 | 4.210 | 79,876 | +0.02(+0.48%) |
Mar 16, 2023 | 4.000 | 4.440 | 3.860 | 4.190 | 80,030 | +0.12(+2.95%) |
Mar 15, 2023 | 4.000 | 4.150 | 3.960 | 4.070 | 88,168 | -0.07(-1.69%) |
Mar 14, 2023 | 4.050 | 4.330 | 3.999 | 4.140 | 125,319 | +0.11(+2.73%) |
Mar 13, 2023 | 3.910 | 4.200 | 3.810 | 4.030 | 70,234 | +0.01(+0.25%) |
Mar 10, 2023 | 4.130 | 4.135 | 3.775 | 4.020 | 144,280 | -0.11(-2.66%) |
Mar 09, 2023 | 4.540 | 4.620 | 4.040 | 4.130 | 167,365 | -0.35(-7.81%) |
Mar 08, 2023 | 4.860 | 5.020 | 4.330 | 4.480 | 189,498 | -0.43(-8.76%) |
Mar 07, 2023 | 5.170 | 5.190 | 4.850 | 4.910 | 104,036 | -0.30(-5.76%) |
Mar 06, 2023 | 5.120 | 5.489 | 5.120 | 5.210 | 129,884 | +0.07(+1.36%) |
Mar 03, 2023 | 5.220 | 5.220 | 5.020 | 5.140 | 56,143 | -0.04(-0.77%) |
Mar 02, 2023 | 5.090 | 5.500 | 5.060 | 5.180 | 82,808 | +0.07(+1.37%) |