Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.800 | 2.980 | 2.750 | 2.820 | 58,059 | +0.04(+1.44%) |
May 30, 2023 | 2.740 | 2.800 | 2.650 | 2.780 | 16,296 | +0.03(+1.09%) |
May 26, 2023 | 2.580 | 2.839 | 2.523 | 2.750 | 20,675 | +0.21(+8.27%) |
May 25, 2023 | 2.340 | 2.630 | 2.300 | 2.540 | 22,233 | +0.27(+12.05%) |
May 24, 2023 | 2.110 | 2.390 | 2.050 | 2.267 | 22,001 | +0.22(+10.58%) |
May 23, 2023 | 2.040 | 2.400 | 2.040 | 2.050 | 59,427 | +0.00(+0.00%) |
May 22, 2023 | 2.220 | 2.220 | 2.040 | 2.050 | 19,484 | -0.17(-7.66%) |
May 19, 2023 | 2.240 | 2.340 | 2.220 | 2.220 | 5,243 | +0.02(+0.91%) |
May 18, 2023 | 2.220 | 2.280 | 2.100 | 2.200 | 9,181 | -0.11(-4.76%) |
May 17, 2023 | 2.400 | 2.620 | 2.278 | 2.310 | 8,927 | -0.19(-7.48%) |
May 16, 2023 | 2.680 | 2.680 | 2.479 | 2.497 | 4,933 | -0.03(-1.28%) |
May 15, 2023 | 2.620 | 2.693 | 2.400 | 2.529 | 43,851 | +0.01(+0.37%) |
May 12, 2023 | 2.534 | 2.565 | 2.520 | 2.520 | 5,598 | +0.00(+0.00%) |
May 11, 2023 | 2.560 | 2.590 | 2.510 | 2.520 | 2,356 | -0.08(-3.08%) |
May 10, 2023 | 2.540 | 2.730 | 2.540 | 2.600 | 3,388 | +0.02(+0.78%) |
May 09, 2023 | 2.510 | 2.610 | 2.500 | 2.580 | 7,759 | +0.08(+3.20%) |
May 08, 2023 | 2.530 | 2.642 | 2.500 | 2.500 | 9,525 | -0.07(-2.72%) |
May 05, 2023 | 2.860 | 2.860 | 2.570 | 2.570 | 12,824 | -0.31(-10.76%) |
May 04, 2023 | 2.920 | 2.930 | 2.775 | 2.880 | 5,545 | +0.16(+5.88%) |
May 03, 2023 | 2.640 | 2.799 | 2.640 | 2.720 | 11,136 | +0.03(+1.12%) |
May 02, 2023 | 2.720 | 2.850 | 2.600 | 2.690 | 24,489 | +0.00(+0.00%) |
May 01, 2023 | 2.710 | 2.821 | 2.690 | 2.690 | 24,673 | -0.17(-6.01%) |
Apr 28, 2023 | 2.889 | 2.900 | 2.810 | 2.862 | 4,112 | -0.09(-2.95%) |
Apr 27, 2023 | 2.840 | 3.057 | 2.820 | 2.949 | 8,448 | +0.11(+3.83%) |
Apr 26, 2023 | 3.020 | 3.220 | 2.840 | 2.840 | 6,592 | -0.13(-4.38%) |
Apr 25, 2023 | 3.040 | 3.063 | 2.970 | 2.970 | 22,796 | -0.07(-2.30%) |
Apr 24, 2023 | 2.990 | 3.090 | 2.860 | 3.040 | 10,897 | +0.03(+1.00%) |
Apr 21, 2023 | 2.976 | 3.140 | 2.976 | 3.010 | 11,364 | -0.02(-0.62%) |
Apr 20, 2023 | 3.000 | 3.070 | 3.000 | 3.029 | 4,099 | -0.06(-1.98%) |
Apr 19, 2023 | 3.150 | 3.150 | 3.020 | 3.090 | 8,437 | -0.12(-3.74%) |
Apr 18, 2023 | 3.230 | 3.250 | 3.020 | 3.210 | 14,281 | -0.09(-2.73%) |
Apr 17, 2023 | 3.590 | 3.590 | 3.259 | 3.300 | 33,141 | -0.29(-8.08%) |
Apr 14, 2023 | 3.000 | 3.660 | 2.880 | 3.590 | 92,710 | +0.65(+22.11%) |
Apr 13, 2023 | 2.780 | 3.100 | 2.735 | 2.940 | 42,060 | +0.17(+6.33%) |
Apr 12, 2023 | 2.880 | 2.880 | 2.640 | 2.765 | 23,177 | -0.03(-1.25%) |
Apr 11, 2023 | 3.160 | 3.160 | 2.510 | 2.800 | 75,303 | -0.37(-11.53%) |
Apr 10, 2023 | 3.650 | 3.650 | 3.120 | 3.165 | 82,186 | -0.54(-14.46%) |
Apr 06, 2023 | 3.620 | 3.700 | 3.350 | 3.700 | 110,692 | +0.30(+8.82%) |
Apr 05, 2023 | 3.140 | 3.700 | 3.104 | 3.400 | 101,148 | +0.25(+7.94%) |
Apr 04, 2023 | 2.660 | 3.210 | 2.660 | 3.150 | 182,318 | +0.51(+19.32%) |
Apr 03, 2023 | 2.400 | 2.790 | 2.245 | 2.640 | 73,092 | +0.32(+13.79%) |
Mar 31, 2023 | 2.020 | 2.350 | 1.950 | 2.320 | 30,354 | +0.25(+12.10%) |
Mar 30, 2023 | 1.950 | 2.100 | 1.908 | 2.070 | 38,837 | +0.09(+4.52%) |
Mar 29, 2023 | 2.020 | 2.100 | 1.890 | 1.980 | 640,484 | -0.01(-0.50%) |
Mar 28, 2023 | 1.820 | 2.000 | 1.710 | 1.990 | 42,666 | +0.17(+9.34%) |
Mar 27, 2023 | 1.680 | 1.870 | 1.680 | 1.820 | 5,644 | +0.18(+10.98%) |
Mar 24, 2023 | 1.655 | 1.691 | 1.601 | 1.640 | 3,597 | -0.09(-5.14%) |
Mar 23, 2023 | 1.790 | 1.920 | 1.650 | 1.729 | 42,055 | -0.06(-3.41%) |
Mar 22, 2023 | 1.670 | 1.800 | 1.630 | 1.790 | 26,346 | +0.16(+9.82%) |
Mar 21, 2023 | 1.650 | 1.670 | 1.630 | 1.630 | 5,391 | +0.00(+0.00%) |
Mar 20, 2023 | 1.680 | 1.710 | 1.630 | 1.630 | 9,832 | -0.05(-2.98%) |
Mar 17, 2023 | 1.750 | 1.825 | 1.660 | 1.680 | 10,038 | -0.05(-2.89%) |
Mar 16, 2023 | 1.730 | 1.734 | 1.690 | 1.730 | 3,300 | +0.02(+1.17%) |
Mar 15, 2023 | 1.680 | 1.750 | 1.680 | 1.710 | 6,504 | -0.04(-2.29%) |
Mar 14, 2023 | 1.820 | 1.895 | 1.720 | 1.750 | 18,942 | -0.05(-2.78%) |
Mar 13, 2023 | 1.820 | 1.870 | 1.765 | 1.800 | 15,898 | -0.05(-2.70%) |
Mar 10, 2023 | 1.890 | 1.930 | 1.760 | 1.850 | 33,497 | -0.02(-1.07%) |
Mar 09, 2023 | 1.910 | 1.980 | 1.840 | 1.870 | 11,198 | -0.11(-5.56%) |
Mar 08, 2023 | 1.950 | 2.000 | 1.900 | 1.980 | 11,784 | +0.00(+0.00%) |
Mar 07, 2023 | 1.950 | 1.989 | 1.940 | 1.980 | 6,162 | +0.02(+1.02%) |
Mar 06, 2023 | 1.960 | 1.980 | 1.950 | 1.960 | 2,434 | +0.01(+0.51%) |
Mar 03, 2023 | 1.920 | 1.960 | 1.880 | 1.950 | 7,858 | +0.03(+1.56%) |
Mar 02, 2023 | 1.930 | 1.970 | 1.840 | 1.920 | 8,526 | +0.02(+1.05%) |