Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.840 | 1.930 | 1.840 | 1.890 | 25,984 | +0.00(+0.00%) |
May 30, 2023 | 1.950 | 1.950 | 1.890 | 1.890 | 12,550 | -0.05(-2.58%) |
May 29, 2023 | 1.930 | 1.940 | 1.930 | 1.940 | 220 | +0.02(+1.04%) |
May 26, 2023 | 1.930 | 1.950 | 1.890 | 1.920 | 11,735 | -0.01(-0.52%) |
May 25, 2023 | 1.990 | 1.990 | 1.930 | 1.930 | 13,296 | -0.10(-4.93%) |
May 24, 2023 | 1.980 | 2.030 | 1.980 | 2.030 | 5,629 | +0.00(+0.00%) |
May 23, 2023 | 2.020 | 2.030 | 2.010 | 2.030 | 1,343 | +0.00(+0.00%) |
May 19, 2023 | 2.030 | 0 | -0.06(-2.87%) | |||
May 18, 2023 | 2.030 | 2.090 | 2.000 | 2.090 | 1,677 | +0.08(+3.98%) |
May 17, 2023 | 1.980 | 2.090 | 1.980 | 2.010 | 1,400 | +0.02(+1.01%) |
May 16, 2023 | 2.090 | 2.090 | 1.980 | 1.990 | 10,589 | -0.10(-4.78%) |
May 15, 2023 | 2.080 | 2.100 | 2.060 | 2.090 | 3,611 | +0.02(+0.97%) |
May 12, 2023 | 2.140 | 2.160 | 2.030 | 2.070 | 22,644 | -0.05(-2.36%) |
May 11, 2023 | 2.150 | 2.160 | 2.100 | 2.120 | 5,131 | -0.09(-4.07%) |
May 10, 2023 | 2.230 | 2.230 | 2.160 | 2.210 | 24,405 | -0.09(-3.91%) |
May 09, 2023 | 2.330 | 2.330 | 2.260 | 2.300 | 18,521 | +0.02(+0.88%) |
May 08, 2023 | 2.280 | 2.290 | 2.240 | 2.280 | 2,725 | +0.01(+0.44%) |
May 05, 2023 | 2.240 | 2.270 | 2.210 | 2.270 | 2,627 | -0.01(-0.44%) |
May 04, 2023 | 2.240 | 2.320 | 2.240 | 2.280 | 24,092 | -0.04(-1.72%) |
May 03, 2023 | 2.180 | 2.320 | 2.180 | 2.320 | 10,478 | +0.12(+5.45%) |
May 02, 2023 | 2.110 | 2.210 | 2.110 | 2.200 | 10,919 | +0.08(+3.77%) |
May 01, 2023 | 2.150 | 2.160 | 2.120 | 2.120 | 1,254 | +0.01(+0.47%) |
Apr 28, 2023 | 2.140 | 2.160 | 2.110 | 2.110 | 10,250 | -0.03(-1.40%) |
Apr 27, 2023 | 2.200 | 2.210 | 2.140 | 2.140 | 20,632 | -0.07(-3.17%) |
Apr 26, 2023 | 2.240 | 2.250 | 2.200 | 2.210 | 10,357 | +0.00(+0.00%) |
Apr 25, 2023 | 2.330 | 2.330 | 2.190 | 2.210 | 15,630 | -0.19(-7.92%) |
Apr 24, 2023 | 2.340 | 2.400 | 2.300 | 2.400 | 46,616 | +0.07(+3.00%) |
Apr 21, 2023 | 2.290 | 2.340 | 2.250 | 2.330 | 31,150 | +0.06(+2.64%) |
Apr 20, 2023 | 2.300 | 2.320 | 2.240 | 2.270 | 42,284 | -0.01(-0.44%) |
Apr 19, 2023 | 2.270 | 2.300 | 2.230 | 2.280 | 27,900 | +0.00(+0.00%) |
Apr 18, 2023 | 2.340 | 2.360 | 2.240 | 2.280 | 66,850 | -0.13(-5.39%) |
Apr 17, 2023 | 2.260 | 2.410 | 2.190 | 2.410 | 141,249 | +0.15(+6.64%) |
Apr 14, 2023 | 2.270 | 2.290 | 2.190 | 2.260 | 24,125 | -0.01(-0.44%) |
Apr 13, 2023 | 2.100 | 2.270 | 2.100 | 2.270 | 48,795 | +0.17(+8.10%) |
Apr 12, 2023 | 2.050 | 2.100 | 2.020 | 2.100 | 13,370 | +0.05(+2.44%) |
Apr 11, 2023 | 2.010 | 2.060 | 1.960 | 2.050 | 24,432 | +0.03(+1.49%) |
Apr 10, 2023 | 2.010 | 2.020 | 1.980 | 2.020 | 4,985 | +0.03(+1.51%) |
Apr 06, 2023 | 1.990 | 0 | +0.01(+0.51%) | |||
Apr 05, 2023 | 2.010 | 2.010 | 1.940 | 1.980 | 14,646 | -0.02(-1.00%) |
Apr 04, 2023 | 1.930 | 2.040 | 1.890 | 2.000 | 51,284 | +0.07(+3.63%) |
Apr 03, 2023 | 1.890 | 1.940 | 1.860 | 1.930 | 27,735 | +0.00(+0.00%) |
Mar 31, 2023 | 1.960 | 1.990 | 1.910 | 1.930 | 26,900 | -0.03(-1.53%) |
Mar 30, 2023 | 1.930 | 1.980 | 1.930 | 1.960 | 4,730 | +0.03(+1.55%) |
Mar 29, 2023 | 1.970 | 1.970 | 1.930 | 1.930 | 9,861 | -0.01(-0.52%) |
Mar 28, 2023 | 1.890 | 1.960 | 1.890 | 1.940 | 14,550 | +0.05(+2.65%) |
Mar 27, 2023 | 1.870 | 1.950 | 1.850 | 1.890 | 14,134 | -0.03(-1.56%) |
Mar 24, 2023 | 1.910 | 1.940 | 1.880 | 1.920 | 22,365 | +0.05(+2.67%) |
Mar 23, 2023 | 1.860 | 1.900 | 1.860 | 1.870 | 5,981 | +0.02(+1.08%) |
Mar 22, 2023 | 1.910 | 1.910 | 1.850 | 1.850 | 14,910 | -0.06(-3.14%) |
Mar 21, 2023 | 1.900 | 1.910 | 1.850 | 1.910 | 8,782 | +0.01(+0.53%) |
Mar 20, 2023 | 1.900 | 1.900 | 1.860 | 1.900 | 12,522 | +0.05(+2.70%) |
Mar 17, 2023 | 1.860 | 1.970 | 1.850 | 1.850 | 75,247 | -0.01(-0.54%) |
Mar 16, 2023 | 1.880 | 1.890 | 1.860 | 1.860 | 6,400 | -0.03(-1.59%) |
Mar 15, 2023 | 2.000 | 2.000 | 1.870 | 1.890 | 9,405 | -0.05(-2.58%) |
Mar 14, 2023 | 2.010 | 2.010 | 1.880 | 1.940 | 34,270 | -0.07(-3.48%) |
Mar 13, 2023 | 1.930 | 2.010 | 1.920 | 2.010 | 20,201 | +0.11(+5.79%) |
Mar 10, 2023 | 1.890 | 1.920 | 1.880 | 1.900 | 16,390 | +0.04(+2.15%) |
Mar 09, 2023 | 1.880 | 1.920 | 1.860 | 1.860 | 8,400 | -0.04(-2.11%) |
Mar 08, 2023 | 1.940 | 1.940 | 1.850 | 1.900 | 10,918 | -0.06(-3.06%) |
Mar 07, 2023 | 1.990 | 1.990 | 1.880 | 1.960 | 14,300 | -0.08(-3.92%) |
Mar 06, 2023 | 2.000 | 2.040 | 1.980 | 2.040 | 15,263 | +0.03(+1.49%) |
Mar 03, 2023 | 1.940 | 2.040 | 1.940 | 2.010 | 20,245 | +0.07(+3.61%) |
Mar 02, 2023 | 1.990 | 1.990 | 1.890 | 1.940 | 27,450 | -0.02(-1.02%) |