Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.830 | 1.870 | 1.750 | 1.800 | 549,191 | -0.01(-0.55%) |
May 30, 2023 | 1.900 | 1.990 | 1.810 | 1.810 | 361,947 | -0.12(-6.22%) |
May 26, 2023 | 1.940 | 1.970 | 1.900 | 1.930 | 200,539 | -0.01(-0.52%) |
May 25, 2023 | 2.050 | 2.080 | 1.920 | 1.940 | 297,672 | -0.09(-4.43%) |
May 24, 2023 | 2.150 | 2.150 | 1.960 | 2.030 | 310,817 | -0.16(-7.31%) |
May 23, 2023 | 2.120 | 2.360 | 2.120 | 2.190 | 482,946 | +0.09(+4.29%) |
May 22, 2023 | 2.180 | 2.190 | 2.085 | 2.100 | 314,258 | -0.07(-3.23%) |
May 19, 2023 | 2.060 | 2.180 | 2.020 | 2.170 | 207,221 | +0.15(+7.43%) |
May 18, 2023 | 2.060 | 2.115 | 2.015 | 2.020 | 142,454 | -0.05(-2.42%) |
May 17, 2023 | 1.980 | 2.085 | 1.955 | 2.070 | 337,262 | +0.01(+0.49%) |
May 16, 2023 | 2.170 | 2.170 | 2.055 | 2.060 | 132,401 | -0.14(-6.36%) |
May 15, 2023 | 2.050 | 2.210 | 2.050 | 2.200 | 236,209 | +0.12(+5.77%) |
May 12, 2023 | 2.100 | 2.130 | 2.015 | 2.080 | 174,150 | -0.01(-0.48%) |
May 11, 2023 | 2.140 | 2.170 | 2.065 | 2.090 | 466,123 | -0.04(-1.88%) |
May 10, 2023 | 2.240 | 2.400 | 2.065 | 2.130 | 581,215 | -0.10(-4.48%) |
May 09, 2023 | 2.250 | 2.295 | 2.170 | 2.230 | 311,402 | -0.04(-1.76%) |
May 08, 2023 | 2.260 | 2.340 | 2.205 | 2.270 | 251,826 | +0.03(+1.34%) |
May 05, 2023 | 2.340 | 2.450 | 2.155 | 2.240 | 459,599 | -0.06(-2.61%) |
May 04, 2023 | 2.250 | 2.365 | 2.250 | 2.300 | 211,237 | -0.12(-4.96%) |
May 03, 2023 | 2.250 | 2.550 | 2.250 | 2.420 | 640,751 | +0.22(+10.00%) |
May 02, 2023 | 2.290 | 2.340 | 2.200 | 2.200 | 261,670 | -0.12(-5.17%) |
May 01, 2023 | 2.280 | 2.432 | 2.240 | 2.320 | 209,777 | +0.04(+1.75%) |
Apr 28, 2023 | 2.290 | 2.360 | 2.210 | 2.280 | 376,446 | +0.00(+0.00%) |
Apr 27, 2023 | 2.110 | 2.470 | 2.070 | 2.280 | 938,360 | +0.21(+10.14%) |
Apr 26, 2023 | 2.220 | 2.220 | 2.070 | 2.070 | 257,483 | -0.13(-5.91%) |
Apr 25, 2023 | 2.310 | 2.360 | 2.150 | 2.200 | 285,124 | -0.16(-6.78%) |
Apr 24, 2023 | 2.450 | 2.510 | 2.310 | 2.360 | 305,173 | -0.09(-3.67%) |
Apr 21, 2023 | 2.430 | 2.527 | 2.375 | 2.450 | 261,572 | -0.01(-0.41%) |
Apr 20, 2023 | 2.610 | 2.670 | 2.430 | 2.460 | 241,744 | -0.19(-7.17%) |
Apr 19, 2023 | 2.630 | 2.740 | 2.620 | 2.650 | 166,103 | -0.02(-0.75%) |
Apr 18, 2023 | 2.830 | 2.910 | 2.570 | 2.670 | 364,417 | -0.13(-4.64%) |
Apr 17, 2023 | 3.040 | 3.140 | 2.800 | 2.800 | 323,036 | -0.26(-8.50%) |
Apr 14, 2023 | 3.230 | 3.270 | 3.000 | 3.060 | 274,326 | -0.13(-4.08%) |
Apr 13, 2023 | 2.610 | 3.190 | 2.610 | 3.190 | 632,808 | +0.63(+24.61%) |
Apr 12, 2023 | 2.740 | 2.795 | 2.540 | 2.560 | 175,929 | -0.13(-4.83%) |
Apr 11, 2023 | 2.660 | 2.778 | 2.660 | 2.690 | 125,713 | -0.01(-0.37%) |
Apr 10, 2023 | 2.670 | 2.750 | 2.600 | 2.700 | 129,120 | +0.01(+0.37%) |
Apr 06, 2023 | 2.670 | 2.720 | 2.580 | 2.690 | 168,565 | +0.00(+0.00%) |
Apr 05, 2023 | 2.880 | 2.880 | 2.600 | 2.690 | 204,375 | -0.14(-4.95%) |
Apr 04, 2023 | 2.830 | 2.850 | 2.700 | 2.830 | 141,222 | +0.03(+1.07%) |
Apr 03, 2023 | 2.780 | 2.860 | 2.715 | 2.800 | 148,589 | +0.04(+1.45%) |
Mar 31, 2023 | 2.530 | 2.939 | 2.510 | 2.760 | 576,978 | +0.28(+11.29%) |
Mar 30, 2023 | 2.450 | 2.520 | 2.330 | 2.480 | 237,566 | +0.06(+2.48%) |
Mar 29, 2023 | 2.420 | 2.480 | 2.350 | 2.420 | 231,211 | +0.04(+1.68%) |
Mar 28, 2023 | 2.580 | 2.610 | 2.365 | 2.380 | 221,984 | -0.23(-8.81%) |
Mar 27, 2023 | 2.660 | 2.740 | 2.560 | 2.610 | 183,451 | +0.01(+0.38%) |
Mar 24, 2023 | 2.730 | 2.730 | 2.513 | 2.600 | 356,007 | -0.11(-4.06%) |
Mar 23, 2023 | 2.740 | 2.810 | 2.680 | 2.710 | 176,831 | +0.02(+0.74%) |
Mar 22, 2023 | 2.790 | 2.860 | 2.690 | 2.690 | 215,270 | -0.09(-3.24%) |
Mar 21, 2023 | 2.750 | 2.820 | 2.625 | 2.780 | 292,112 | +0.10(+3.73%) |
Mar 20, 2023 | 2.730 | 2.750 | 2.500 | 2.680 | 345,203 | -0.05(-1.83%) |
Mar 17, 2023 | 2.830 | 2.950 | 2.630 | 2.730 | 436,467 | -0.17(-5.86%) |
Mar 16, 2023 | 2.750 | 2.940 | 2.671 | 2.900 | 230,079 | +0.14(+5.07%) |
Mar 15, 2023 | 2.810 | 2.910 | 2.730 | 2.760 | 322,129 | -0.15(-5.15%) |
Mar 14, 2023 | 2.870 | 2.930 | 2.750 | 2.910 | 231,248 | +0.13(+4.68%) |
Mar 13, 2023 | 2.580 | 2.900 | 2.518 | 2.780 | 398,652 | +0.19(+7.54%) |
Mar 10, 2023 | 2.940 | 3.020 | 2.540 | 2.585 | 447,477 | -0.44(-14.40%) |
Mar 09, 2023 | 3.160 | 3.230 | 3.020 | 3.020 | 653,267 | -0.13(-4.13%) |
Mar 08, 2023 | 3.060 | 3.230 | 2.990 | 3.150 | 320,997 | +0.13(+4.30%) |
Mar 07, 2023 | 2.930 | 3.158 | 2.855 | 3.020 | 426,620 | +0.12(+4.14%) |
Mar 06, 2023 | 2.840 | 3.050 | 2.730 | 2.900 | 480,428 | +0.09(+3.20%) |
Mar 03, 2023 | 2.690 | 2.820 | 2.540 | 2.810 | 410,213 | +0.19(+7.25%) |
Mar 02, 2023 | 2.570 | 2.750 | 2.503 | 2.620 | 765,888 | +0.00(+0.00%) |