Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.450 | 2.480 | 2.320 | 2.350 | 303,884 | -0.10(-4.08%) |
May 30, 2023 | 2.540 | 2.560 | 2.420 | 2.450 | 254,724 | -0.04(-1.61%) |
May 26, 2023 | 2.530 | 2.599 | 2.470 | 2.490 | 822,962 | -0.07(-2.73%) |
May 25, 2023 | 2.520 | 2.650 | 2.460 | 2.560 | 945,265 | +0.05(+1.99%) |
May 24, 2023 | 2.470 | 2.550 | 2.270 | 2.510 | 633,124 | +0.03(+1.21%) |
May 23, 2023 | 2.500 | 2.610 | 2.440 | 2.480 | 839,528 | +0.05(+2.06%) |
May 22, 2023 | 2.420 | 2.500 | 2.380 | 2.430 | 668,869 | +0.14(+6.11%) |
May 19, 2023 | 2.180 | 2.390 | 2.180 | 2.290 | 1,452,057 | +0.10(+4.81%) |
May 18, 2023 | 1.960 | 2.290 | 1.930 | 2.185 | 830,046 | +0.24(+12.05%) |
May 17, 2023 | 1.960 | 1.980 | 1.840 | 1.950 | 485,561 | +0.03(+1.56%) |
May 16, 2023 | 1.850 | 1.990 | 1.751 | 1.920 | 345,811 | +0.02(+1.05%) |
May 15, 2023 | 1.770 | 1.900 | 1.760 | 1.900 | 123,266 | +0.13(+7.34%) |
May 12, 2023 | 1.760 | 1.830 | 1.750 | 1.770 | 101,485 | -0.01(-0.56%) |
May 11, 2023 | 1.750 | 1.900 | 1.750 | 1.780 | 122,305 | -0.02(-1.11%) |
May 10, 2023 | 1.620 | 1.890 | 1.610 | 1.800 | 286,995 | +0.21(+12.85%) |
May 09, 2023 | 1.650 | 1.660 | 1.570 | 1.595 | 130,183 | -0.05(-3.33%) |
May 08, 2023 | 1.600 | 1.680 | 1.540 | 1.650 | 118,566 | +0.03(+1.85%) |
May 05, 2023 | 1.520 | 1.730 | 1.520 | 1.620 | 139,772 | +0.10(+6.58%) |
May 04, 2023 | 1.480 | 1.540 | 1.460 | 1.520 | 92,199 | +0.02(+1.33%) |
May 03, 2023 | 1.470 | 1.580 | 1.463 | 1.500 | 203,458 | +0.03(+2.04%) |
May 02, 2023 | 1.570 | 1.630 | 1.470 | 1.470 | 526,624 | -0.13(-8.13%) |
May 01, 2023 | 1.660 | 1.720 | 1.590 | 1.600 | 389,536 | -0.10(-5.88%) |
Apr 28, 2023 | 1.670 | 1.780 | 1.643 | 1.700 | 120,842 | +0.01(+0.59%) |
Apr 27, 2023 | 1.660 | 1.740 | 1.660 | 1.690 | 75,351 | +0.04(+2.42%) |
Apr 26, 2023 | 1.680 | 1.780 | 1.630 | 1.650 | 215,888 | -0.01(-0.60%) |
Apr 25, 2023 | 1.710 | 1.710 | 1.640 | 1.660 | 236,249 | -0.06(-3.49%) |
Apr 24, 2023 | 1.740 | 1.750 | 1.700 | 1.720 | 89,938 | -0.03(-1.71%) |
Apr 21, 2023 | 1.770 | 1.780 | 1.710 | 1.750 | 155,046 | -0.01(-0.57%) |
Apr 20, 2023 | 1.750 | 1.808 | 1.730 | 1.760 | 124,817 | -0.01(-0.56%) |
Apr 19, 2023 | 1.790 | 1.810 | 1.730 | 1.770 | 135,192 | -0.02(-1.12%) |
Apr 18, 2023 | 1.890 | 1.890 | 1.770 | 1.790 | 72,969 | -0.07(-3.76%) |
Apr 17, 2023 | 1.820 | 1.870 | 1.780 | 1.860 | 145,579 | +0.06(+3.33%) |
Apr 14, 2023 | 1.800 | 1.840 | 1.775 | 1.800 | 144,049 | -0.02(-1.10%) |
Apr 13, 2023 | 1.780 | 1.880 | 1.780 | 1.820 | 109,440 | +0.04(+2.25%) |
Apr 12, 2023 | 1.880 | 1.940 | 1.775 | 1.780 | 189,784 | -0.06(-3.26%) |
Apr 11, 2023 | 1.840 | 1.900 | 1.805 | 1.840 | 161,244 | +0.02(+1.10%) |
Apr 10, 2023 | 1.740 | 1.850 | 1.730 | 1.820 | 269,915 | +0.03(+1.68%) |
Apr 06, 2023 | 1.750 | 1.860 | 1.710 | 1.790 | 141,550 | +0.06(+3.47%) |
Apr 05, 2023 | 1.810 | 1.870 | 1.715 | 1.730 | 624,816 | -0.07(-3.89%) |
Apr 04, 2023 | 1.900 | 1.920 | 1.790 | 1.800 | 717,211 | -0.10(-5.26%) |
Apr 03, 2023 | 1.920 | 1.980 | 1.860 | 1.900 | 184,469 | -0.05(-2.56%) |
Mar 31, 2023 | 1.980 | 1.990 | 1.910 | 1.950 | 101,359 | -0.04(-2.01%) |
Mar 30, 2023 | 2.040 | 2.040 | 1.957 | 1.990 | 120,036 | +0.00(+0.00%) |
Mar 29, 2023 | 1.970 | 2.015 | 1.950 | 1.990 | 155,524 | +0.01(+0.51%) |
Mar 28, 2023 | 2.010 | 2.022 | 1.970 | 1.980 | 107,495 | -0.05(-2.46%) |
Mar 27, 2023 | 2.050 | 2.080 | 2.000 | 2.030 | 164,425 | -0.04(-1.93%) |
Mar 24, 2023 | 2.090 | 2.110 | 1.980 | 2.070 | 249,734 | -0.05(-2.36%) |
Mar 23, 2023 | 2.210 | 2.271 | 2.055 | 2.120 | 302,588 | -0.06(-2.75%) |
Mar 22, 2023 | 2.140 | 2.260 | 2.090 | 2.180 | 376,063 | +0.07(+3.32%) |
Mar 21, 2023 | 2.060 | 2.170 | 2.050 | 2.110 | 308,023 | +0.08(+3.94%) |
Mar 20, 2023 | 2.080 | 2.107 | 1.980 | 2.030 | 128,387 | -0.07(-3.33%) |
Mar 17, 2023 | 2.130 | 2.145 | 2.030 | 2.100 | 273,126 | -0.07(-3.23%) |
Mar 16, 2023 | 2.010 | 2.190 | 1.930 | 2.170 | 173,891 | +0.11(+5.34%) |
Mar 15, 2023 | 2.060 | 2.080 | 1.940 | 2.060 | 190,766 | -0.05(-2.37%) |
Mar 14, 2023 | 1.910 | 2.140 | 1.910 | 2.110 | 338,723 | +0.21(+11.05%) |
Mar 13, 2023 | 1.920 | 2.000 | 1.826 | 1.900 | 119,628 | -0.10(-5.00%) |
Mar 10, 2023 | 2.090 | 2.145 | 1.940 | 2.000 | 386,040 | -0.11(-5.21%) |
Mar 09, 2023 | 2.240 | 2.380 | 2.100 | 2.110 | 297,355 | -0.13(-5.80%) |
Mar 08, 2023 | 2.180 | 2.320 | 2.180 | 2.240 | 408,459 | +0.07(+3.23%) |
Mar 07, 2023 | 2.170 | 2.269 | 2.130 | 2.170 | 244,738 | -0.03(-1.36%) |
Mar 06, 2023 | 2.180 | 2.255 | 2.095 | 2.200 | 389,013 | +0.05(+2.33%) |
Mar 03, 2023 | 1.830 | 2.170 | 1.815 | 2.150 | 472,292 | +0.33(+18.13%) |
Mar 02, 2023 | 1.790 | 1.860 | 1.770 | 1.820 | 97,740 | +0.01(+0.55%) |