Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.610 | 1.710 | 1.450 | 1.530 | 4,775,247 | -0.09(-5.56%) |
May 30, 2023 | 1.760 | 1.870 | 1.615 | 1.620 | 1,590,775 | -0.15(-8.47%) |
May 26, 2023 | 1.890 | 1.930 | 1.750 | 1.770 | 1,876,014 | -0.15(-7.81%) |
May 25, 2023 | 1.920 | 1.940 | 1.835 | 1.920 | 1,307,526 | +0.00(+0.00%) |
May 24, 2023 | 2.080 | 2.080 | 1.860 | 1.920 | 2,171,715 | -0.16(-7.69%) |
May 23, 2023 | 2.080 | 2.285 | 2.080 | 2.080 | 1,373,816 | -0.02(-0.95%) |
May 22, 2023 | 2.120 | 2.190 | 2.050 | 2.100 | 1,612,817 | -0.01(-0.47%) |
May 19, 2023 | 2.080 | 2.200 | 2.062 | 2.110 | 1,453,669 | +0.07(+3.43%) |
May 18, 2023 | 2.050 | 2.135 | 1.940 | 2.040 | 1,991,959 | -0.02(-0.97%) |
May 17, 2023 | 2.070 | 2.070 | 1.970 | 2.060 | 1,823,306 | -0.02(-0.96%) |
May 16, 2023 | 2.120 | 2.160 | 1.950 | 2.080 | 1,705,391 | -0.12(-5.45%) |
May 15, 2023 | 2.140 | 2.310 | 2.140 | 2.200 | 1,981,025 | +0.06(+2.80%) |
May 12, 2023 | 2.330 | 2.350 | 2.100 | 2.140 | 2,472,097 | -0.16(-6.96%) |
May 11, 2023 | 2.390 | 2.449 | 2.270 | 2.300 | 1,764,979 | -0.13(-5.35%) |
May 10, 2023 | 2.470 | 2.475 | 2.210 | 2.430 | 2,063,167 | -0.01(-0.41%) |
May 09, 2023 | 2.860 | 2.900 | 2.221 | 2.440 | 3,272,789 | -0.53(-17.85%) |
May 08, 2023 | 2.910 | 3.015 | 2.860 | 2.970 | 723,312 | +0.06(+2.06%) |
May 05, 2023 | 2.780 | 2.965 | 2.750 | 2.910 | 970,449 | +0.16(+5.82%) |
May 04, 2023 | 2.670 | 2.780 | 2.545 | 2.750 | 1,860,577 | +0.05(+1.85%) |
May 03, 2023 | 2.590 | 2.755 | 2.555 | 2.700 | 1,571,316 | +0.12(+4.65%) |
May 02, 2023 | 2.810 | 2.810 | 2.430 | 2.580 | 2,485,643 | -0.23(-8.19%) |
May 01, 2023 | 2.700 | 2.860 | 2.650 | 2.810 | 949,467 | +0.10(+3.69%) |
Apr 28, 2023 | 2.570 | 2.825 | 2.460 | 2.710 | 1,205,392 | +0.13(+5.04%) |
Apr 27, 2023 | 2.760 | 2.760 | 2.560 | 2.580 | 1,223,035 | -0.15(-5.49%) |
Apr 26, 2023 | 2.870 | 2.895 | 2.675 | 2.730 | 757,143 | -0.13(-4.55%) |
Apr 25, 2023 | 2.900 | 2.990 | 2.850 | 2.860 | 1,050,675 | -0.08(-2.72%) |
Apr 24, 2023 | 3.000 | 3.010 | 2.860 | 2.940 | 1,213,549 | -0.10(-3.29%) |
Apr 21, 2023 | 2.840 | 3.060 | 2.830 | 3.040 | 1,056,009 | +0.20(+7.04%) |
Apr 20, 2023 | 2.940 | 2.950 | 2.795 | 2.840 | 1,811,974 | -0.14(-4.70%) |
Apr 19, 2023 | 2.900 | 3.050 | 2.850 | 2.980 | 1,902,284 | +0.02(+0.68%) |
Apr 18, 2023 | 3.060 | 3.080 | 2.920 | 2.960 | 1,309,847 | -0.07(-2.31%) |
Apr 17, 2023 | 2.700 | 3.040 | 2.670 | 3.030 | 1,334,636 | +0.34(+12.64%) |
Apr 14, 2023 | 2.610 | 2.755 | 2.580 | 2.690 | 1,090,816 | -0.02(-0.74%) |
Apr 13, 2023 | 2.370 | 2.730 | 2.340 | 2.710 | 1,308,918 | +0.35(+14.83%) |
Apr 12, 2023 | 2.610 | 2.619 | 2.320 | 2.360 | 1,776,802 | -0.23(-8.88%) |
Apr 11, 2023 | 2.740 | 2.777 | 2.590 | 2.590 | 985,201 | -0.14(-5.13%) |
Apr 10, 2023 | 2.750 | 2.760 | 2.625 | 2.730 | 1,113,255 | -0.04(-1.44%) |
Apr 06, 2023 | 2.810 | 2.820 | 2.710 | 2.770 | 920,891 | -0.01(-0.36%) |
Apr 05, 2023 | 2.830 | 2.860 | 2.730 | 2.780 | 957,848 | -0.07(-2.46%) |
Apr 04, 2023 | 2.970 | 2.970 | 2.790 | 2.850 | 1,762,887 | -0.09(-3.06%) |
Apr 03, 2023 | 2.860 | 2.990 | 2.845 | 2.940 | 809,587 | +0.04(+1.38%) |
Mar 31, 2023 | 2.850 | 2.930 | 2.810 | 2.900 | 854,222 | +0.10(+3.57%) |
Mar 30, 2023 | 2.980 | 3.040 | 2.755 | 2.800 | 936,794 | -0.18(-6.04%) |
Mar 29, 2023 | 2.960 | 3.000 | 2.860 | 2.980 | 811,395 | +0.12(+4.20%) |
Mar 28, 2023 | 2.960 | 3.000 | 2.850 | 2.860 | 935,930 | -0.11(-3.70%) |
Mar 27, 2023 | 2.890 | 3.030 | 2.840 | 2.970 | 908,424 | +0.10(+3.48%) |
Mar 24, 2023 | 2.790 | 2.895 | 2.760 | 2.870 | 1,704,419 | +0.01(+0.35%) |
Mar 23, 2023 | 2.920 | 2.970 | 2.770 | 2.860 | 1,122,597 | -0.01(-0.35%) |
Mar 22, 2023 | 3.010 | 3.015 | 2.840 | 2.870 | 2,820,017 | -0.15(-4.97%) |
Mar 21, 2023 | 3.020 | 3.170 | 3.000 | 3.020 | 2,026,418 | +0.04(+1.34%) |
Mar 20, 2023 | 3.020 | 3.020 | 2.815 | 2.980 | 1,317,057 | -0.04(-1.32%) |
Mar 17, 2023 | 3.060 | 3.080 | 2.920 | 3.020 | 3,585,450 | -0.07(-2.27%) |
Mar 16, 2023 | 3.050 | 3.160 | 2.940 | 3.090 | 1,108,214 | +0.01(+0.32%) |
Mar 15, 2023 | 3.060 | 3.160 | 2.940 | 3.080 | 1,350,499 | -0.10(-3.14%) |
Mar 14, 2023 | 3.120 | 3.240 | 3.015 | 3.180 | 1,522,590 | +0.06(+1.92%) |
Mar 13, 2023 | 2.810 | 3.120 | 2.750 | 3.120 | 2,886,201 | +0.29(+10.25%) |
Mar 10, 2023 | 3.120 | 3.150 | 2.660 | 2.830 | 2,136,674 | -0.29(-9.29%) |
Mar 09, 2023 | 3.310 | 3.430 | 3.070 | 3.120 | 1,512,689 | -0.16(-4.88%) |
Mar 08, 2023 | 3.270 | 3.430 | 3.205 | 3.280 | 1,102,730 | +0.01(+0.31%) |
Mar 07, 2023 | 3.420 | 3.490 | 3.270 | 3.270 | 1,110,861 | -0.16(-4.66%) |
Mar 06, 2023 | 3.610 | 3.610 | 3.360 | 3.430 | 1,438,684 | -0.18(-4.99%) |
Mar 03, 2023 | 3.700 | 3.700 | 3.505 | 3.610 | 1,183,074 | +0.03(+0.84%) |
Mar 02, 2023 | 3.800 | 3.800 | 3.570 | 3.580 | 988,395 | -0.33(-8.44%) |