Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.750 | 2.784 | 2.715 | 2.784 | 895,855 | +0.03(+0.95%) |
May 30, 2023 | 2.793 | 2.811 | 2.758 | 2.758 | 1,153,819 | -0.03(-0.94%) |
May 26, 2023 | 2.758 | 2.793 | 2.741 | 2.784 | 1,054,535 | +0.04(+1.59%) |
May 25, 2023 | 2.750 | 2.767 | 2.715 | 2.741 | 1,076,144 | +0.00(+0.00%) |
May 24, 2023 | 2.758 | 2.767 | 2.723 | 2.741 | 924,416 | -0.02(-0.63%) |
May 23, 2023 | 2.793 | 2.793 | 2.741 | 2.758 | 1,165,667 | -0.03(-0.94%) |
May 22, 2023 | 2.880 | 2.880 | 2.784 | 2.784 | 909,698 | -0.08(-2.74%) |
May 19, 2023 | 2.872 | 2.880 | 2.859 | 2.863 | 865,561 | -0.02(-0.61%) |
May 18, 2023 | 2.854 | 2.898 | 2.846 | 2.880 | 472,844 | +0.01(+0.30%) |
May 17, 2023 | 2.854 | 2.889 | 2.832 | 2.872 | 804,857 | +0.01(+0.30%) |
May 16, 2023 | 2.872 | 2.872 | 2.828 | 2.863 | 671,249 | -0.01(-0.30%) |
May 15, 2023 | 2.880 | 2.880 | 2.854 | 2.872 | 452,286 | +0.01(+0.30%) |
May 12, 2023 | 2.872 | 2.889 | 2.846 | 2.863 | 582,098 | -0.03(-0.91%) |
May 11, 2023 | 2.880 | 2.889 | 2.854 | 2.889 | 665,709 | +0.01(+0.30%) |
May 10, 2023 | 2.863 | 2.890 | 2.859 | 2.880 | 810,311 | +0.02(+0.73%) |
May 09, 2023 | 2.877 | 2.885 | 2.851 | 2.860 | 689,068 | -0.02(-0.60%) |
May 08, 2023 | 2.868 | 2.885 | 2.851 | 2.877 | 656,137 | +0.01(+0.30%) |
May 05, 2023 | 2.860 | 2.885 | 2.860 | 2.868 | 210,722 | +0.03(+0.91%) |
May 04, 2023 | 2.851 | 2.851 | 2.812 | 2.842 | 712,045 | -0.01(-0.30%) |
May 03, 2023 | 2.860 | 2.898 | 2.851 | 2.851 | 337,903 | -0.03(-0.90%) |
May 02, 2023 | 2.903 | 2.911 | 2.842 | 2.877 | 743,653 | -0.03(-1.19%) |
May 01, 2023 | 2.963 | 2.963 | 2.907 | 2.911 | 549,815 | -0.06(-2.03%) |
Apr 28, 2023 | 2.929 | 2.972 | 2.921 | 2.972 | 758,552 | +0.03(+1.18%) |
Apr 27, 2023 | 2.903 | 2.946 | 2.885 | 2.937 | 643,933 | +0.05(+1.80%) |
Apr 26, 2023 | 2.903 | 2.937 | 2.877 | 2.885 | 1,159,321 | -0.03(-0.89%) |
Apr 25, 2023 | 2.929 | 2.950 | 2.885 | 2.911 | 958,586 | -0.03(-1.17%) |
Apr 24, 2023 | 2.955 | 2.980 | 2.942 | 2.946 | 304,463 | -0.01(-0.29%) |
Apr 21, 2023 | 2.929 | 2.955 | 2.920 | 2.955 | 974,995 | +0.03(+0.88%) |
Apr 20, 2023 | 2.920 | 2.963 | 2.920 | 2.929 | 358,275 | -0.03(-0.88%) |
Apr 19, 2023 | 2.937 | 2.972 | 2.929 | 2.955 | 117,742 | -0.01(-0.29%) |
Apr 18, 2023 | 2.946 | 2.972 | 2.929 | 2.963 | 502,579 | +0.02(+0.59%) |
Apr 17, 2023 | 2.963 | 2.963 | 2.920 | 2.946 | 896,552 | +0.01(+0.29%) |
Apr 14, 2023 | 2.955 | 2.996 | 2.937 | 2.937 | 665,771 | -0.03(-0.87%) |
Apr 13, 2023 | 2.972 | 2.989 | 2.955 | 2.963 | 390,211 | +0.02(+0.59%) |
Apr 12, 2023 | 2.946 | 2.957 | 2.911 | 2.946 | 427,617 | +0.02(+0.71%) |
Apr 11, 2023 | 2.917 | 2.947 | 2.908 | 2.925 | 545,642 | +0.03(+0.88%) |
Apr 10, 2023 | 2.891 | 2.925 | 2.865 | 2.900 | 795,421 | -0.01(-0.29%) |
Apr 06, 2023 | 2.908 | 2.951 | 2.882 | 2.908 | 746,179 | +0.02(+0.59%) |
Apr 05, 2023 | 2.900 | 2.917 | 2.840 | 2.891 | 816,391 | -0.06(-2.03%) |
Apr 04, 2023 | 2.942 | 2.951 | 2.891 | 2.951 | 537,019 | +0.01(+0.29%) |
Apr 03, 2023 | 2.900 | 2.959 | 2.891 | 2.942 | 616,636 | +0.07(+2.38%) |
Mar 31, 2023 | 2.848 | 2.891 | 2.831 | 2.874 | 607,029 | +0.03(+0.90%) |
Mar 30, 2023 | 2.823 | 2.874 | 2.823 | 2.848 | 653,318 | +0.03(+0.91%) |
Mar 29, 2023 | 2.780 | 2.848 | 2.771 | 2.823 | 909,125 | +0.05(+1.69%) |
Mar 28, 2023 | 2.763 | 2.780 | 2.741 | 2.775 | 465,935 | +0.00(+0.15%) |
Mar 27, 2023 | 2.754 | 2.797 | 2.694 | 2.771 | 453,352 | +0.03(+0.93%) |
Mar 24, 2023 | 2.746 | 2.814 | 2.707 | 2.746 | 750,147 | -0.03(-1.23%) |
Mar 23, 2023 | 2.788 | 2.857 | 2.763 | 2.780 | 683,701 | +0.00(+0.00%) |
Mar 22, 2023 | 2.831 | 2.857 | 2.775 | 2.780 | 492,507 | -0.03(-1.22%) |
Mar 21, 2023 | 2.763 | 2.840 | 2.763 | 2.814 | 495,601 | +0.09(+3.13%) |
Mar 20, 2023 | 2.763 | 2.814 | 2.728 | 2.728 | 400,840 | -0.04(-1.54%) |
Mar 17, 2023 | 2.797 | 2.814 | 2.761 | 2.771 | 279,996 | -0.03(-0.92%) |
Mar 16, 2023 | 2.711 | 2.801 | 2.694 | 2.797 | 502,236 | +0.03(+0.93%) |
Mar 15, 2023 | 2.746 | 2.771 | 2.720 | 2.771 | 355,384 | -0.02(-0.61%) |
Mar 14, 2023 | 2.805 | 2.844 | 2.780 | 2.788 | 550,834 | +0.04(+1.56%) |
Mar 13, 2023 | 2.788 | 2.814 | 2.720 | 2.746 | 697,308 | -0.09(-3.31%) |
Mar 10, 2023 | 2.934 | 2.951 | 2.831 | 2.840 | 679,670 | -0.09(-3.14%) |
Mar 09, 2023 | 3.050 | 3.075 | 2.932 | 2.932 | 415,202 | -0.11(-3.61%) |
Mar 08, 2023 | 3.041 | 3.075 | 3.031 | 3.041 | 301,975 | +0.00(+0.00%) |
Mar 07, 2023 | 3.101 | 3.117 | 3.016 | 3.041 | 637,256 | -0.08(-2.44%) |
Mar 06, 2023 | 3.126 | 3.244 | 3.101 | 3.117 | 970,310 | -0.11(-3.40%) |
Mar 03, 2023 | 3.160 | 3.236 | 3.143 | 3.227 | 356,194 | +0.07(+2.14%) |
Mar 02, 2023 | 3.151 | 3.160 | 3.122 | 3.160 | 211,535 | +0.00(+0.00%) |