Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.620 | 3.685 | 3.430 | 3.460 | 2,137,346 | -0.16(-4.42%) |
May 30, 2023 | 3.510 | 3.660 | 3.450 | 3.620 | 617,728 | +0.12(+3.43%) |
May 26, 2023 | 3.310 | 3.520 | 3.280 | 3.500 | 798,480 | +0.17(+5.11%) |
May 25, 2023 | 3.450 | 3.450 | 3.165 | 3.330 | 547,509 | -0.13(-3.76%) |
May 24, 2023 | 3.560 | 3.570 | 3.320 | 3.460 | 539,370 | -0.11(-3.08%) |
May 23, 2023 | 3.580 | 3.780 | 3.545 | 3.570 | 852,506 | -0.03(-0.83%) |
May 22, 2023 | 3.460 | 3.675 | 3.395 | 3.600 | 699,936 | +0.15(+4.35%) |
May 19, 2023 | 3.640 | 3.640 | 3.370 | 3.450 | 805,535 | -0.16(-4.43%) |
May 18, 2023 | 3.510 | 3.640 | 3.471 | 3.610 | 856,340 | +0.06(+1.69%) |
May 17, 2023 | 3.160 | 3.590 | 3.110 | 3.550 | 2,145,229 | +0.57(+19.13%) |
May 16, 2023 | 3.060 | 3.230 | 2.935 | 2.980 | 1,322,690 | -0.02(-0.67%) |
May 15, 2023 | 2.940 | 3.040 | 2.890 | 3.000 | 911,665 | +0.07(+2.39%) |
May 12, 2023 | 3.020 | 3.290 | 2.930 | 2.930 | 1,260,367 | -0.05(-1.68%) |
May 11, 2023 | 2.990 | 3.370 | 2.930 | 2.980 | 6,489,547 | +0.48(+19.20%) |
May 10, 2023 | 2.650 | 2.730 | 2.490 | 2.500 | 2,004,168 | -0.08(-3.10%) |
May 09, 2023 | 2.820 | 2.835 | 2.465 | 2.580 | 1,381,188 | -0.41(-13.71%) |
May 08, 2023 | 2.770 | 3.025 | 2.700 | 2.990 | 1,352,432 | +0.24(+8.73%) |
May 05, 2023 | 2.680 | 2.860 | 2.670 | 2.750 | 697,022 | +0.09(+3.38%) |
May 04, 2023 | 2.790 | 2.945 | 2.645 | 2.660 | 708,218 | -0.15(-5.34%) |
May 03, 2023 | 2.800 | 2.940 | 2.770 | 2.810 | 808,438 | +0.01(+0.36%) |
May 02, 2023 | 2.850 | 2.870 | 2.690 | 2.800 | 544,917 | -0.07(-2.44%) |
May 01, 2023 | 2.970 | 2.970 | 2.785 | 2.870 | 691,140 | -0.10(-3.37%) |
Apr 28, 2023 | 2.860 | 3.000 | 2.855 | 2.970 | 448,356 | +0.06(+2.06%) |
Apr 27, 2023 | 2.870 | 2.950 | 2.790 | 2.910 | 477,524 | +0.07(+2.46%) |
Apr 26, 2023 | 2.730 | 2.850 | 2.675 | 2.840 | 885,913 | +0.08(+2.90%) |
Apr 25, 2023 | 2.730 | 2.850 | 2.710 | 2.760 | 602,575 | +0.01(+0.36%) |
Apr 24, 2023 | 2.710 | 2.760 | 2.630 | 2.750 | 506,084 | +0.05(+1.85%) |
Apr 21, 2023 | 2.680 | 2.735 | 2.605 | 2.700 | 840,573 | +0.01(+0.37%) |
Apr 20, 2023 | 2.690 | 2.780 | 2.660 | 2.690 | 534,953 | -0.10(-3.58%) |
Apr 19, 2023 | 2.770 | 2.849 | 2.705 | 2.790 | 1,170,600 | -0.07(-2.45%) |
Apr 18, 2023 | 2.660 | 2.880 | 2.620 | 2.860 | 1,972,955 | +0.21(+7.92%) |
Apr 17, 2023 | 2.530 | 2.690 | 2.440 | 2.650 | 1,260,421 | +0.11(+4.33%) |
Apr 14, 2023 | 2.530 | 2.750 | 2.490 | 2.540 | 2,280,748 | +0.30(+13.39%) |
Apr 13, 2023 | 2.260 | 2.260 | 2.200 | 2.240 | 708,286 | +0.02(+0.90%) |
Apr 12, 2023 | 2.330 | 2.390 | 2.210 | 2.220 | 685,117 | -0.10(-4.31%) |
Apr 11, 2023 | 2.250 | 2.345 | 2.230 | 2.320 | 1,022,085 | +0.05(+2.20%) |
Apr 10, 2023 | 2.290 | 2.340 | 2.230 | 2.270 | 809,357 | -0.03(-1.30%) |
Apr 06, 2023 | 2.350 | 2.350 | 2.290 | 2.300 | 763,125 | -0.05(-2.13%) |
Apr 05, 2023 | 2.430 | 2.490 | 2.330 | 2.350 | 1,426,163 | -0.12(-4.86%) |
Apr 04, 2023 | 2.550 | 2.550 | 2.405 | 2.470 | 931,575 | -0.05(-1.98%) |
Apr 03, 2023 | 2.620 | 2.650 | 2.500 | 2.520 | 1,032,071 | -0.12(-4.55%) |
Mar 31, 2023 | 2.590 | 2.710 | 2.580 | 2.640 | 999,259 | +0.05(+1.93%) |
Mar 30, 2023 | 2.600 | 2.679 | 2.550 | 2.590 | 903,400 | +0.03(+1.17%) |
Mar 29, 2023 | 2.730 | 2.750 | 2.520 | 2.560 | 921,529 | -0.15(-5.54%) |
Mar 28, 2023 | 2.640 | 3.000 | 2.620 | 2.710 | 1,683,721 | +0.20(+7.97%) |
Mar 27, 2023 | 2.680 | 2.680 | 2.500 | 2.510 | 752,844 | -0.17(-6.34%) |
Mar 24, 2023 | 2.850 | 2.850 | 2.600 | 2.680 | 1,328,195 | -0.22(-7.59%) |
Mar 23, 2023 | 2.750 | 2.915 | 2.730 | 2.900 | 1,381,368 | +0.13(+4.69%) |
Mar 22, 2023 | 2.550 | 2.880 | 2.500 | 2.770 | 1,591,481 | +0.22(+8.63%) |
Mar 21, 2023 | 2.570 | 2.640 | 2.360 | 2.550 | 2,633,473 | -0.05(-1.92%) |
Mar 20, 2023 | 2.750 | 2.750 | 2.510 | 2.600 | 1,069,470 | -0.05(-1.89%) |
Mar 17, 2023 | 3.140 | 3.190 | 2.325 | 2.650 | 5,104,183 | -0.65(-19.70%) |
Mar 16, 2023 | 3.210 | 3.325 | 3.090 | 3.300 | 1,208,911 | +0.05(+1.54%) |
Mar 15, 2023 | 3.200 | 3.339 | 3.131 | 3.250 | 916,696 | -0.01(-0.31%) |
Mar 14, 2023 | 3.370 | 3.380 | 3.120 | 3.260 | 981,415 | +0.10(+3.16%) |
Mar 13, 2023 | 3.380 | 3.380 | 3.055 | 3.160 | 1,304,658 | -0.34(-9.71%) |
Mar 10, 2023 | 3.550 | 3.620 | 3.339 | 3.500 | 835,422 | -0.05(-1.41%) |
Mar 09, 2023 | 4.120 | 4.135 | 3.500 | 3.550 | 1,538,176 | -0.60(-14.46%) |
Mar 08, 2023 | 4.130 | 4.165 | 3.970 | 4.150 | 688,033 | +0.02(+0.48%) |
Mar 07, 2023 | 4.050 | 4.180 | 3.960 | 4.130 | 801,053 | +0.10(+2.48%) |
Mar 06, 2023 | 4.150 | 4.220 | 3.960 | 4.030 | 629,036 | -0.12(-2.89%) |
Mar 03, 2023 | 4.110 | 4.190 | 4.050 | 4.150 | 649,795 | +0.06(+1.47%) |
Mar 02, 2023 | 4.220 | 4.220 | 4.065 | 4.090 | 656,443 | -0.17(-3.99%) |