Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.000 | 3.195 | 2.975 | 3.060 | 1,076,850 | +0.03(+0.99%) |
May 30, 2023 | 3.270 | 3.310 | 2.995 | 3.030 | 854,329 | -0.17(-5.31%) |
May 26, 2023 | 3.240 | 3.270 | 3.180 | 3.200 | 567,086 | -0.04(-1.23%) |
May 25, 2023 | 3.430 | 3.430 | 3.220 | 3.240 | 602,930 | -0.19(-5.54%) |
May 24, 2023 | 3.400 | 3.470 | 3.260 | 3.430 | 535,991 | +0.00(+0.00%) |
May 23, 2023 | 3.250 | 3.525 | 3.194 | 3.430 | 1,057,133 | +0.23(+7.19%) |
May 22, 2023 | 3.200 | 3.310 | 3.155 | 3.200 | 321,019 | +0.03(+0.95%) |
May 19, 2023 | 3.230 | 3.310 | 3.140 | 3.170 | 854,013 | -0.03(-0.94%) |
May 18, 2023 | 3.140 | 3.210 | 3.081 | 3.200 | 414,977 | +0.06(+1.91%) |
May 17, 2023 | 3.100 | 3.180 | 3.070 | 3.140 | 470,242 | +0.04(+1.29%) |
May 16, 2023 | 3.090 | 3.160 | 3.030 | 3.100 | 338,632 | -0.03(-0.96%) |
May 15, 2023 | 3.150 | 3.350 | 3.100 | 3.130 | 922,534 | +0.03(+0.97%) |
May 12, 2023 | 3.040 | 3.130 | 3.011 | 3.100 | 774,326 | +0.06(+1.97%) |
May 11, 2023 | 3.030 | 3.150 | 2.990 | 3.040 | 752,237 | +0.05(+1.67%) |
May 10, 2023 | 2.800 | 3.210 | 2.800 | 2.990 | 2,384,177 | +0.49(+19.60%) |
May 09, 2023 | 2.550 | 2.550 | 2.445 | 2.500 | 476,623 | -0.06(-2.34%) |
May 08, 2023 | 2.440 | 2.580 | 2.410 | 2.560 | 606,328 | +0.12(+4.92%) |
May 05, 2023 | 2.380 | 2.475 | 2.312 | 2.440 | 654,865 | +0.06(+2.52%) |
May 04, 2023 | 2.350 | 2.400 | 2.210 | 2.380 | 526,251 | +0.04(+1.71%) |
May 03, 2023 | 2.310 | 2.365 | 2.260 | 2.340 | 426,303 | +0.04(+1.74%) |
May 02, 2023 | 2.370 | 2.370 | 2.250 | 2.300 | 538,172 | -0.06(-2.54%) |
May 01, 2023 | 2.290 | 2.370 | 2.220 | 2.360 | 412,197 | +0.06(+2.61%) |
Apr 28, 2023 | 2.310 | 2.330 | 2.260 | 2.300 | 510,124 | -0.05(-2.13%) |
Apr 27, 2023 | 2.320 | 2.430 | 2.270 | 2.350 | 601,233 | +0.04(+1.73%) |
Apr 26, 2023 | 2.170 | 2.350 | 2.170 | 2.310 | 672,836 | +0.15(+6.94%) |
Apr 25, 2023 | 2.130 | 2.180 | 2.110 | 2.160 | 397,576 | +0.02(+0.93%) |
Apr 24, 2023 | 2.050 | 2.205 | 2.030 | 2.140 | 1,071,749 | +0.09(+4.39%) |
Apr 21, 2023 | 2.010 | 2.060 | 2.010 | 2.050 | 438,587 | +0.05(+2.50%) |
Apr 20, 2023 | 2.060 | 2.070 | 2.000 | 2.000 | 422,555 | -0.06(-2.91%) |
Apr 19, 2023 | 2.010 | 2.070 | 2.000 | 2.060 | 549,447 | +0.01(+0.49%) |
Apr 18, 2023 | 2.100 | 2.100 | 2.030 | 2.050 | 415,694 | -0.05(-2.38%) |
Apr 17, 2023 | 2.100 | 2.129 | 2.060 | 2.100 | 253,537 | -0.01(-0.47%) |
Apr 14, 2023 | 2.110 | 2.135 | 2.060 | 2.110 | 477,972 | -0.04(-1.86%) |
Apr 13, 2023 | 2.130 | 2.150 | 2.071 | 2.150 | 283,700 | +0.06(+2.87%) |
Apr 12, 2023 | 2.200 | 2.230 | 2.080 | 2.090 | 352,748 | -0.09(-4.13%) |
Apr 11, 2023 | 2.190 | 2.230 | 2.115 | 2.180 | 413,292 | +0.00(+0.00%) |
Apr 10, 2023 | 2.110 | 2.190 | 2.085 | 2.180 | 341,499 | +0.02(+0.93%) |
Apr 06, 2023 | 2.130 | 2.170 | 2.080 | 2.160 | 281,597 | +0.01(+0.47%) |
Apr 05, 2023 | 2.180 | 2.180 | 2.090 | 2.150 | 326,042 | -0.05(-2.27%) |
Apr 04, 2023 | 2.220 | 2.220 | 2.120 | 2.200 | 475,685 | -0.01(-0.45%) |
Apr 03, 2023 | 2.270 | 2.290 | 2.145 | 2.210 | 502,882 | -0.06(-2.64%) |
Mar 31, 2023 | 2.190 | 2.270 | 2.140 | 2.270 | 354,639 | +0.08(+3.65%) |
Mar 30, 2023 | 2.110 | 2.250 | 2.085 | 2.190 | 792,706 | +0.06(+2.82%) |
Mar 29, 2023 | 2.080 | 2.140 | 2.030 | 2.130 | 373,963 | +0.07(+3.40%) |
Mar 28, 2023 | 2.130 | 2.170 | 2.050 | 2.060 | 469,370 | -0.06(-2.83%) |
Mar 27, 2023 | 2.130 | 2.170 | 2.100 | 2.120 | 305,475 | -0.03(-1.40%) |
Mar 24, 2023 | 2.220 | 2.220 | 2.120 | 2.150 | 307,533 | -0.07(-3.15%) |
Mar 23, 2023 | 2.290 | 2.290 | 2.160 | 2.220 | 327,894 | +0.04(+1.83%) |
Mar 22, 2023 | 2.230 | 2.260 | 2.140 | 2.180 | 462,860 | -0.06(-2.68%) |
Mar 21, 2023 | 2.350 | 2.350 | 2.140 | 2.240 | 479,612 | +0.10(+4.67%) |
Mar 20, 2023 | 2.110 | 2.210 | 2.100 | 2.140 | 368,349 | -0.01(-0.47%) |
Mar 17, 2023 | 2.250 | 2.270 | 2.120 | 2.150 | 1,108,852 | -0.10(-4.44%) |
Mar 16, 2023 | 2.220 | 2.265 | 2.180 | 2.250 | 480,274 | +0.00(+0.00%) |
Mar 15, 2023 | 2.340 | 2.370 | 2.190 | 2.250 | 706,776 | -0.12(-5.06%) |
Mar 14, 2023 | 2.520 | 2.580 | 2.340 | 2.370 | 548,745 | -0.10(-4.05%) |
Mar 13, 2023 | 2.190 | 2.610 | 2.110 | 2.470 | 2,226,509 | +0.26(+11.76%) |
Mar 10, 2023 | 2.350 | 2.390 | 2.130 | 2.210 | 1,239,560 | -0.15(-6.36%) |
Mar 09, 2023 | 2.440 | 2.480 | 2.330 | 2.360 | 388,114 | -0.08(-3.28%) |
Mar 08, 2023 | 2.540 | 2.560 | 2.420 | 2.440 | 471,167 | -0.10(-3.94%) |
Mar 07, 2023 | 2.630 | 2.660 | 2.520 | 2.540 | 543,015 | -0.11(-4.15%) |
Mar 06, 2023 | 2.500 | 2.760 | 2.500 | 2.650 | 847,228 | +0.12(+4.74%) |
Mar 03, 2023 | 2.510 | 2.580 | 2.460 | 2.530 | 680,905 | +0.08(+3.27%) |
Mar 02, 2023 | 2.490 | 2.510 | 2.355 | 2.450 | 702,351 | -0.05(-2.00%) |