Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.230 | 2.230 | 2.120 | 2.190 | 719,996 | -0.05(-2.23%) |
May 30, 2023 | 2.290 | 2.300 | 2.220 | 2.240 | 458,452 | -0.04(-1.75%) |
May 29, 2023 | 2.260 | 2.300 | 2.250 | 2.280 | 160,571 | +0.02(+0.88%) |
May 26, 2023 | 2.280 | 2.280 | 2.240 | 2.260 | 894,201 | +0.04(+1.80%) |
May 25, 2023 | 2.250 | 2.280 | 2.210 | 2.220 | 704,861 | -0.03(-1.33%) |
May 24, 2023 | 2.270 | 2.300 | 2.210 | 2.250 | 1,533,215 | -0.06(-2.60%) |
May 23, 2023 | 2.390 | 2.390 | 2.290 | 2.310 | 1,056,564 | -0.10(-4.15%) |
May 19, 2023 | 2.410 | 0 | +0.00(+0.00%) | |||
May 18, 2023 | 2.430 | 2.440 | 2.400 | 2.410 | 598,207 | -0.03(-1.23%) |
May 17, 2023 | 2.500 | 2.500 | 2.420 | 2.440 | 538,782 | +0.02(+0.83%) |
May 16, 2023 | 2.410 | 2.490 | 2.400 | 2.420 | 669,569 | -0.05(-2.02%) |
May 15, 2023 | 2.410 | 2.530 | 2.410 | 2.470 | 1,301,200 | +0.06(+2.49%) |
May 12, 2023 | 2.350 | 2.430 | 2.340 | 2.410 | 623,133 | +0.07(+2.99%) |
May 11, 2023 | 2.460 | 2.470 | 2.310 | 2.340 | 1,144,143 | -0.22(-8.59%) |
May 10, 2023 | 2.590 | 2.660 | 2.520 | 2.560 | 1,152,468 | -0.05(-1.92%) |
May 09, 2023 | 2.650 | 2.650 | 2.500 | 2.610 | 1,343,114 | -0.07(-2.61%) |
May 08, 2023 | 2.650 | 2.690 | 2.610 | 2.680 | 1,485,416 | +0.07(+2.68%) |
May 05, 2023 | 2.530 | 2.640 | 2.530 | 2.610 | 747,076 | +0.11(+4.40%) |
May 04, 2023 | 2.540 | 2.550 | 2.490 | 2.500 | 558,722 | -0.05(-1.96%) |
May 03, 2023 | 2.560 | 2.590 | 2.540 | 2.550 | 715,389 | -0.01(-0.39%) |
May 02, 2023 | 2.580 | 2.590 | 2.500 | 2.560 | 827,616 | -0.06(-2.29%) |
May 01, 2023 | 2.590 | 2.670 | 2.560 | 2.620 | 1,093,196 | +0.07(+2.75%) |
Apr 28, 2023 | 2.520 | 2.580 | 2.520 | 2.550 | 776,447 | +0.01(+0.39%) |
Apr 27, 2023 | 2.530 | 2.580 | 2.530 | 2.540 | 698,081 | -0.01(-0.39%) |
Apr 26, 2023 | 2.560 | 2.620 | 2.550 | 2.550 | 952,527 | +0.03(+1.19%) |
Apr 25, 2023 | 2.600 | 2.610 | 2.520 | 2.520 | 1,104,450 | -0.15(-5.62%) |
Apr 24, 2023 | 2.560 | 2.690 | 2.540 | 2.670 | 1,455,357 | +0.08(+3.09%) |
Apr 21, 2023 | 2.660 | 2.680 | 2.580 | 2.590 | 1,070,107 | -0.10(-3.72%) |
Apr 20, 2023 | 2.630 | 2.780 | 2.630 | 2.690 | 1,981,328 | +0.04(+1.51%) |
Apr 19, 2023 | 2.680 | 2.720 | 2.650 | 2.650 | 1,137,924 | -0.10(-3.64%) |
Apr 18, 2023 | 2.610 | 2.750 | 2.610 | 2.750 | 2,905,874 | +0.11(+4.17%) |
Apr 17, 2023 | 2.590 | 2.640 | 2.540 | 2.640 | 4,067,573 | +0.04(+1.54%) |
Apr 14, 2023 | 2.680 | 2.720 | 2.550 | 2.600 | 3,938,664 | -0.07(-2.62%) |
Apr 13, 2023 | 2.500 | 2.760 | 2.500 | 2.670 | 10,824,039 | +0.41(+18.14%) |
Apr 12, 2023 | 2.250 | 2.290 | 2.250 | 2.260 | 720,577 | +0.03(+1.35%) |
Apr 11, 2023 | 2.190 | 2.260 | 2.170 | 2.230 | 767,716 | +0.06(+2.76%) |
Apr 10, 2023 | 2.150 | 2.180 | 2.120 | 2.170 | 419,437 | +0.00(+0.00%) |
Apr 06, 2023 | 2.170 | 0 | +0.04(+1.88%) | |||
Apr 05, 2023 | 2.110 | 2.150 | 2.080 | 2.130 | 535,678 | +0.01(+0.47%) |
Apr 04, 2023 | 2.110 | 2.180 | 2.080 | 2.120 | 1,084,783 | -0.01(-0.47%) |
Apr 03, 2023 | 2.180 | 2.230 | 2.120 | 2.130 | 610,371 | -0.06(-2.74%) |
Mar 31, 2023 | 2.080 | 2.230 | 2.080 | 2.190 | 1,465,848 | +0.09(+4.29%) |
Mar 30, 2023 | 2.100 | 2.120 | 2.080 | 2.100 | 526,968 | +0.04(+1.94%) |
Mar 29, 2023 | 2.110 | 2.190 | 2.050 | 2.060 | 1,236,825 | -0.04(-1.90%) |
Mar 28, 2023 | 2.050 | 2.150 | 2.050 | 2.100 | 1,643,921 | +0.08(+3.96%) |
Mar 27, 2023 | 1.740 | 2.090 | 1.740 | 2.020 | 3,118,519 | +0.21(+11.60%) |
Mar 24, 2023 | 1.750 | 1.820 | 1.710 | 1.810 | 966,615 | +0.02(+1.12%) |
Mar 23, 2023 | 1.840 | 1.860 | 1.760 | 1.790 | 763,835 | -0.04(-2.19%) |
Mar 22, 2023 | 1.870 | 1.880 | 1.820 | 1.830 | 708,426 | -0.05(-2.66%) |
Mar 21, 2023 | 1.860 | 1.880 | 1.820 | 1.880 | 1,041,204 | +0.06(+3.30%) |
Mar 20, 2023 | 1.770 | 1.850 | 1.770 | 1.820 | 866,517 | +0.06(+3.41%) |
Mar 17, 2023 | 1.790 | 1.790 | 1.740 | 1.760 | 676,829 | -0.03(-1.68%) |
Mar 16, 2023 | 1.770 | 1.830 | 1.750 | 1.790 | 1,464,301 | -0.01(-0.56%) |
Mar 15, 2023 | 1.880 | 1.880 | 1.770 | 1.800 | 2,942,428 | -0.15(-7.69%) |
Mar 14, 2023 | 1.950 | 2.040 | 1.910 | 1.950 | 1,245,536 | +0.02(+1.04%) |
Mar 13, 2023 | 1.920 | 1.960 | 1.850 | 1.930 | 1,698,974 | -0.05(-2.53%) |
Mar 10, 2023 | 2.020 | 2.020 | 1.940 | 1.980 | 1,292,285 | -0.03(-1.49%) |
Mar 09, 2023 | 2.100 | 2.100 | 2.000 | 2.010 | 1,371,395 | -0.09(-4.29%) |
Mar 08, 2023 | 2.130 | 2.160 | 2.070 | 2.100 | 942,540 | -0.01(-0.47%) |
Mar 07, 2023 | 2.250 | 2.260 | 2.100 | 2.110 | 954,267 | -0.19(-8.26%) |
Mar 06, 2023 | 2.290 | 2.330 | 2.250 | 2.300 | 625,404 | +0.00(+0.00%) |
Mar 03, 2023 | 2.290 | 2.340 | 2.260 | 2.300 | 1,014,869 | +0.05(+2.22%) |
Mar 02, 2023 | 2.290 | 2.290 | 2.220 | 2.250 | 572,005 | -0.10(-4.26%) |