Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.240 | 2.290 | 2.130 | 2.160 | 28,797 | -0.07(-3.14%) |
May 30, 2023 | 2.200 | 2.330 | 2.190 | 2.230 | 25,323 | -0.03(-1.33%) |
May 26, 2023 | 2.200 | 2.379 | 2.200 | 2.260 | 41,836 | +0.03(+1.35%) |
May 25, 2023 | 2.260 | 2.360 | 2.200 | 2.230 | 11,318 | -0.05(-2.19%) |
May 24, 2023 | 2.330 | 2.360 | 2.220 | 2.280 | 47,616 | -0.12(-5.00%) |
May 23, 2023 | 2.330 | 2.420 | 2.330 | 2.400 | 11,497 | +0.03(+1.27%) |
May 22, 2023 | 2.290 | 2.418 | 2.290 | 2.370 | 16,797 | +0.07(+3.04%) |
May 19, 2023 | 2.230 | 2.350 | 2.230 | 2.300 | 16,558 | +0.00(+0.00%) |
May 18, 2023 | 2.330 | 2.470 | 2.240 | 2.300 | 21,601 | -0.10(-4.17%) |
May 17, 2023 | 2.520 | 2.600 | 2.350 | 2.400 | 75,615 | -0.15(-5.88%) |
May 16, 2023 | 2.520 | 2.650 | 2.515 | 2.550 | 31,688 | +0.04(+1.59%) |
May 15, 2023 | 2.580 | 2.790 | 2.480 | 2.510 | 42,419 | -0.14(-5.28%) |
May 12, 2023 | 2.640 | 2.690 | 2.620 | 2.650 | 18,050 | -0.04(-1.63%) |
May 11, 2023 | 2.710 | 2.740 | 2.611 | 2.694 | 29,236 | -0.08(-2.75%) |
May 10, 2023 | 2.900 | 2.900 | 2.750 | 2.770 | 26,176 | -0.04(-1.42%) |
May 09, 2023 | 2.790 | 2.880 | 2.670 | 2.810 | 47,646 | +0.05(+1.81%) |
May 08, 2023 | 2.530 | 2.800 | 2.492 | 2.760 | 47,023 | +0.20(+7.81%) |
May 05, 2023 | 2.530 | 2.596 | 2.520 | 2.560 | 22,569 | +0.03(+1.19%) |
May 04, 2023 | 2.530 | 2.580 | 2.530 | 2.530 | 14,733 | +0.00(+0.00%) |
May 03, 2023 | 2.500 | 2.650 | 2.430 | 2.530 | 47,974 | +0.06(+2.43%) |
May 02, 2023 | 2.360 | 2.520 | 2.330 | 2.470 | 105,062 | +0.05(+2.07%) |
May 01, 2023 | 2.440 | 2.500 | 2.380 | 2.420 | 25,416 | -0.06(-2.42%) |
Apr 28, 2023 | 2.440 | 2.530 | 2.440 | 2.480 | 11,268 | -0.02(-0.80%) |
Apr 27, 2023 | 2.390 | 2.500 | 2.386 | 2.500 | 39,429 | +0.05(+2.04%) |
Apr 26, 2023 | 2.450 | 2.510 | 2.370 | 2.450 | 42,330 | -0.07(-2.78%) |
Apr 25, 2023 | 2.660 | 2.680 | 2.478 | 2.520 | 52,902 | -0.11(-4.18%) |
Apr 24, 2023 | 2.490 | 2.630 | 2.490 | 2.630 | 42,739 | +0.15(+6.05%) |
Apr 21, 2023 | 2.370 | 2.480 | 2.370 | 2.480 | 23,723 | +0.11(+4.64%) |
Apr 20, 2023 | 2.470 | 2.480 | 2.368 | 2.370 | 33,104 | -0.16(-6.32%) |
Apr 19, 2023 | 2.510 | 2.630 | 2.470 | 2.530 | 24,155 | -0.05(-1.80%) |
Apr 18, 2023 | 2.470 | 2.729 | 2.352 | 2.576 | 60,204 | +0.04(+1.43%) |
Apr 17, 2023 | 2.380 | 2.550 | 2.270 | 2.540 | 90,769 | +0.16(+6.72%) |
Apr 14, 2023 | 2.450 | 2.493 | 2.280 | 2.380 | 48,719 | -0.13(-5.18%) |
Apr 13, 2023 | 2.410 | 2.590 | 2.410 | 2.510 | 68,172 | -0.01(-0.29%) |
Apr 12, 2023 | 2.340 | 2.570 | 2.181 | 2.517 | 180,286 | +0.24(+10.41%) |
Apr 11, 2023 | 2.150 | 2.290 | 2.000 | 2.280 | 142,529 | +0.10(+4.59%) |
Apr 10, 2023 | 2.150 | 2.420 | 2.061 | 2.180 | 1,361,811 | +0.25(+12.95%) |
Apr 06, 2023 | 1.980 | 1.989 | 1.910 | 1.930 | 764,427 | -0.01(-0.52%) |
Apr 05, 2023 | 2.030 | 2.069 | 1.911 | 1.940 | 25,015 | -0.11(-5.37%) |
Apr 04, 2023 | 1.920 | 2.090 | 1.905 | 2.050 | 109,341 | +0.10(+5.13%) |
Apr 03, 2023 | 2.010 | 2.020 | 2.010 | 1.950 | 19,694 | -0.04(-2.01%) |
Mar 31, 2023 | 1.860 | 2.020 | 1.860 | 1.990 | 53,545 | +0.11(+5.85%) |
Mar 30, 2023 | 1.899 | 1.900 | 1.845 | 1.880 | 31,982 | +0.05(+2.73%) |
Mar 29, 2023 | 1.840 | 1.890 | 1.810 | 1.830 | 18,649 | +0.03(+1.67%) |
Mar 28, 2023 | 1.820 | 1.870 | 1.800 | 1.800 | 15,732 | -0.05(-2.70%) |
Mar 27, 2023 | 1.850 | 1.890 | 1.850 | 1.850 | 5,987 | -0.01(-0.80%) |
Mar 24, 2023 | 1.800 | 1.880 | 1.800 | 1.865 | 12,952 | +0.02(+1.36%) |
Mar 23, 2023 | 1.915 | 2.000 | 1.830 | 1.840 | 20,884 | -0.01(-0.54%) |
Mar 22, 2023 | 1.830 | 1.890 | 1.820 | 1.850 | 8,576 | -0.02(-1.07%) |
Mar 21, 2023 | 1.830 | 1.940 | 1.820 | 1.870 | 31,045 | +0.03(+1.63%) |
Mar 20, 2023 | 1.870 | 1.900 | 1.810 | 1.840 | 25,499 | -0.01(-0.54%) |
Mar 17, 2023 | 1.920 | 1.920 | 1.803 | 1.850 | 45,546 | -0.03(-1.60%) |
Mar 16, 2023 | 1.860 | 1.920 | 1.850 | 1.880 | 26,034 | +0.01(+0.53%) |
Mar 15, 2023 | 1.900 | 1.940 | 1.850 | 1.870 | 11,615 | -0.03(-1.58%) |
Mar 14, 2023 | 2.040 | 2.035 | 1.880 | 1.900 | 37,260 | +0.04(+2.15%) |
Mar 13, 2023 | 1.940 | 1.982 | 1.850 | 1.860 | 21,570 | -0.09(-4.55%) |
Mar 10, 2023 | 2.010 | 2.050 | 1.900 | 1.949 | 19,625 | -0.06(-3.05%) |
Mar 09, 2023 | 2.110 | 2.127 | 1.970 | 2.010 | 17,378 | -0.09(-4.29%) |
Mar 08, 2023 | 2.040 | 2.193 | 2.025 | 2.100 | 24,890 | +0.05(+2.44%) |
Mar 07, 2023 | 2.190 | 2.190 | 2.020 | 2.050 | 14,710 | -0.04(-1.91%) |
Mar 06, 2023 | 2.090 | 2.180 | 2.020 | 2.090 | 47,408 | -0.03(-1.42%) |
Mar 03, 2023 | 2.100 | 2.190 | 2.075 | 2.120 | 35,571 | +0.02(+0.95%) |
Mar 02, 2023 | 1.910 | 2.100 | 1.860 | 2.100 | 57,025 | +0.18(+9.38%) |