Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.220 | 2.270 | 2.150 | 2.260 | 217,878 | +0.04(+1.80%) |
May 30, 2023 | 2.250 | 2.280 | 2.190 | 2.220 | 131,493 | -0.03(-1.33%) |
May 26, 2023 | 2.270 | 2.320 | 2.200 | 2.250 | 119,372 | -0.05(-2.17%) |
May 25, 2023 | 2.410 | 2.410 | 2.260 | 2.300 | 114,786 | -0.10(-4.17%) |
May 24, 2023 | 2.400 | 2.425 | 2.385 | 2.400 | 126,647 | -0.02(-0.83%) |
May 23, 2023 | 2.410 | 2.455 | 2.410 | 2.420 | 160,415 | -0.01(-0.41%) |
May 22, 2023 | 2.380 | 2.450 | 2.350 | 2.430 | 203,164 | +0.09(+3.85%) |
May 19, 2023 | 2.400 | 2.400 | 2.340 | 2.340 | 176,560 | -0.02(-0.85%) |
May 18, 2023 | 2.280 | 2.375 | 2.255 | 2.360 | 124,632 | +0.04(+1.72%) |
May 17, 2023 | 2.200 | 2.330 | 2.150 | 2.320 | 126,746 | +0.09(+4.04%) |
May 16, 2023 | 2.220 | 2.270 | 2.180 | 2.230 | 153,798 | -0.01(-0.45%) |
May 15, 2023 | 2.190 | 2.260 | 2.160 | 2.240 | 119,249 | +0.06(+2.75%) |
May 12, 2023 | 2.170 | 2.290 | 2.130 | 2.180 | 323,291 | -0.07(-3.11%) |
May 11, 2023 | 2.200 | 2.250 | 2.170 | 2.250 | 254,832 | -0.01(-0.44%) |
May 10, 2023 | 2.570 | 2.570 | 2.230 | 2.260 | 451,543 | -0.31(-12.06%) |
May 09, 2023 | 2.660 | 2.670 | 2.560 | 2.570 | 144,754 | -0.13(-4.81%) |
May 08, 2023 | 2.590 | 2.720 | 2.570 | 2.700 | 168,119 | +0.11(+4.25%) |
May 05, 2023 | 2.580 | 2.625 | 2.570 | 2.590 | 145,229 | +0.03(+1.17%) |
May 04, 2023 | 2.530 | 2.580 | 2.500 | 2.560 | 178,403 | +0.00(+0.00%) |
May 03, 2023 | 2.520 | 2.690 | 2.520 | 2.560 | 196,272 | +0.04(+1.59%) |
May 02, 2023 | 2.580 | 2.610 | 2.490 | 2.520 | 205,016 | +0.00(+0.00%) |
May 01, 2023 | 2.560 | 2.580 | 2.500 | 2.520 | 96,385 | -0.05(-1.95%) |
Apr 28, 2023 | 2.640 | 2.645 | 2.535 | 2.570 | 150,089 | -0.07(-2.65%) |
Apr 27, 2023 | 2.710 | 2.710 | 2.601 | 2.640 | 127,172 | -0.05(-1.86%) |
Apr 26, 2023 | 2.710 | 2.740 | 2.650 | 2.690 | 196,351 | -0.01(-0.37%) |
Apr 25, 2023 | 2.590 | 2.710 | 2.570 | 2.700 | 311,264 | +0.10(+3.85%) |
Apr 24, 2023 | 2.610 | 2.630 | 2.560 | 2.600 | 173,807 | +0.01(+0.39%) |
Apr 21, 2023 | 2.500 | 2.600 | 2.480 | 2.590 | 310,415 | +0.08(+3.19%) |
Apr 20, 2023 | 2.590 | 2.590 | 2.500 | 2.510 | 122,314 | -0.09(-3.46%) |
Apr 19, 2023 | 2.580 | 2.635 | 2.565 | 2.600 | 134,321 | -0.05(-1.89%) |
Apr 18, 2023 | 2.680 | 2.700 | 2.570 | 2.650 | 262,479 | -0.02(-0.75%) |
Apr 17, 2023 | 2.670 | 2.680 | 2.600 | 2.670 | 140,243 | +0.00(+0.00%) |
Apr 14, 2023 | 2.570 | 2.710 | 2.570 | 2.670 | 277,720 | +0.11(+4.30%) |
Apr 13, 2023 | 2.360 | 2.570 | 2.360 | 2.560 | 432,057 | +0.21(+8.94%) |
Apr 12, 2023 | 2.310 | 2.365 | 2.230 | 2.350 | 526,959 | +0.08(+3.52%) |
Apr 11, 2023 | 2.150 | 2.290 | 2.150 | 2.270 | 273,472 | +0.12(+5.58%) |
Apr 10, 2023 | 2.080 | 2.160 | 2.030 | 2.150 | 362,805 | -0.05(-2.27%) |
Apr 06, 2023 | 2.220 | 2.220 | 2.090 | 2.200 | 237,062 | -0.04(-1.79%) |
Apr 05, 2023 | 2.270 | 2.300 | 2.215 | 2.240 | 151,694 | -0.04(-1.75%) |
Apr 04, 2023 | 2.320 | 2.340 | 2.200 | 2.280 | 187,252 | -0.02(-0.87%) |
Apr 03, 2023 | 2.320 | 2.350 | 2.280 | 2.300 | 115,248 | +0.00(+0.00%) |
Mar 31, 2023 | 2.310 | 2.345 | 2.280 | 2.300 | 317,151 | +0.00(+0.00%) |
Mar 30, 2023 | 2.300 | 2.345 | 2.290 | 2.300 | 143,049 | -0.02(-0.86%) |
Mar 29, 2023 | 2.340 | 2.350 | 2.290 | 2.320 | 147,993 | +0.01(+0.43%) |
Mar 28, 2023 | 2.300 | 2.325 | 2.270 | 2.310 | 136,047 | +0.00(+0.00%) |
Mar 27, 2023 | 2.270 | 2.310 | 2.210 | 2.310 | 438,767 | +0.05(+2.21%) |
Mar 24, 2023 | 2.240 | 2.290 | 2.201 | 2.260 | 267,477 | -0.01(-0.44%) |
Mar 23, 2023 | 2.230 | 2.295 | 2.225 | 2.270 | 147,275 | +0.04(+1.79%) |
Mar 22, 2023 | 2.240 | 2.300 | 2.190 | 2.230 | 255,149 | +0.02(+0.90%) |
Mar 21, 2023 | 2.200 | 2.280 | 2.185 | 2.210 | 229,783 | +0.05(+2.31%) |
Mar 20, 2023 | 2.140 | 2.190 | 2.130 | 2.160 | 213,906 | +0.02(+0.93%) |
Mar 17, 2023 | 2.140 | 2.195 | 2.120 | 2.140 | 467,343 | -0.03(-1.38%) |
Mar 16, 2023 | 2.060 | 2.220 | 2.030 | 2.170 | 365,414 | +0.01(+0.46%) |
Mar 15, 2023 | 2.040 | 2.190 | 2.000 | 2.160 | 492,875 | +0.07(+3.35%) |
Mar 14, 2023 | 2.190 | 2.315 | 2.070 | 2.090 | 591,592 | +0.09(+4.50%) |
Mar 13, 2023 | 1.850 | 2.020 | 1.840 | 2.000 | 622,139 | +0.10(+5.26%) |
Mar 10, 2023 | 2.160 | 2.200 | 1.880 | 1.900 | 1,689,257 | -0.30(-13.64%) |
Mar 09, 2023 | 2.300 | 2.300 | 2.170 | 2.200 | 279,722 | -0.09(-3.93%) |
Mar 08, 2023 | 2.290 | 2.320 | 2.260 | 2.290 | 158,815 | -0.02(-0.87%) |
Mar 07, 2023 | 2.300 | 2.320 | 2.265 | 2.310 | 216,879 | +0.02(+0.87%) |
Mar 06, 2023 | 2.390 | 2.450 | 2.220 | 2.290 | 337,621 | -0.08(-3.38%) |
Mar 03, 2023 | 2.310 | 2.405 | 2.310 | 2.370 | 260,052 | +0.04(+1.72%) |
Mar 02, 2023 | 2.210 | 2.355 | 2.210 | 2.330 | 311,173 | +0.02(+0.87%) |