Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.990 | 2.050 | 1.920 | 2.040 | 2,014,871 | +0.03(+1.49%) |
May 30, 2023 | 2.000 | 2.130 | 1.925 | 2.010 | 4,600,909 | +0.12(+6.35%) |
May 26, 2023 | 2.450 | 2.470 | 1.850 | 1.890 | 12,136,203 | -0.69(-26.74%) |
May 25, 2023 | 2.580 | 2.610 | 2.490 | 2.580 | 1,398,893 | +0.01(+0.39%) |
May 24, 2023 | 2.530 | 2.590 | 2.490 | 2.570 | 1,213,748 | -0.02(-0.77%) |
May 23, 2023 | 2.690 | 2.710 | 2.550 | 2.590 | 1,786,357 | -0.12(-4.43%) |
May 22, 2023 | 2.510 | 2.725 | 2.500 | 2.710 | 2,426,402 | +0.23(+9.27%) |
May 19, 2023 | 2.510 | 2.550 | 2.450 | 2.480 | 997,978 | -0.01(-0.40%) |
May 18, 2023 | 2.630 | 2.630 | 2.480 | 2.490 | 1,379,566 | -0.13(-4.96%) |
May 17, 2023 | 2.500 | 2.626 | 2.490 | 2.620 | 1,358,406 | +0.06(+2.34%) |
May 16, 2023 | 2.440 | 2.580 | 2.440 | 2.560 | 1,164,788 | +0.07(+2.81%) |
May 15, 2023 | 2.450 | 2.520 | 2.420 | 2.490 | 1,466,290 | +0.07(+2.89%) |
May 12, 2023 | 2.450 | 2.460 | 2.345 | 2.420 | 1,884,612 | -0.08(-3.20%) |
May 11, 2023 | 2.540 | 2.554 | 2.470 | 2.500 | 1,188,127 | -0.05(-1.96%) |
May 10, 2023 | 2.540 | 2.670 | 2.490 | 2.550 | 2,385,749 | +0.08(+3.24%) |
May 09, 2023 | 2.500 | 2.510 | 2.440 | 2.470 | 1,296,245 | -0.02(-0.80%) |
May 08, 2023 | 2.530 | 2.570 | 2.470 | 2.490 | 1,346,692 | -0.12(-4.60%) |
May 05, 2023 | 2.700 | 2.700 | 2.570 | 2.610 | 2,258,109 | -0.07(-2.61%) |
May 04, 2023 | 2.710 | 2.790 | 2.660 | 2.680 | 1,426,601 | -0.01(-0.37%) |
May 03, 2023 | 2.770 | 2.809 | 2.670 | 2.690 | 1,021,540 | -0.08(-2.89%) |
May 02, 2023 | 2.730 | 2.780 | 2.685 | 2.770 | 1,162,432 | +0.02(+0.73%) |
May 01, 2023 | 2.700 | 2.855 | 2.690 | 2.750 | 2,360,181 | -0.07(-2.48%) |
Apr 28, 2023 | 2.490 | 2.830 | 2.470 | 2.820 | 5,417,620 | +0.28(+11.02%) |
Apr 27, 2023 | 2.540 | 2.540 | 2.450 | 2.540 | 1,321,034 | +0.04(+1.60%) |
Apr 26, 2023 | 2.530 | 2.600 | 2.455 | 2.500 | 1,906,338 | +0.10(+4.17%) |
Apr 25, 2023 | 2.500 | 2.512 | 2.370 | 2.400 | 2,335,459 | -0.10(-4.00%) |
Apr 24, 2023 | 2.580 | 2.590 | 2.475 | 2.500 | 1,345,409 | -0.12(-4.58%) |
Apr 21, 2023 | 2.630 | 2.650 | 2.575 | 2.620 | 728,340 | -0.02(-0.76%) |
Apr 20, 2023 | 2.680 | 2.725 | 2.612 | 2.640 | 751,640 | -0.09(-3.30%) |
Apr 19, 2023 | 2.810 | 2.830 | 2.645 | 2.730 | 2,074,725 | -0.18(-6.19%) |
Apr 18, 2023 | 2.980 | 3.040 | 2.850 | 2.910 | 1,397,118 | +0.01(+0.34%) |
Apr 17, 2023 | 2.980 | 3.000 | 2.850 | 2.900 | 1,805,971 | -0.22(-7.05%) |
Apr 14, 2023 | 3.160 | 3.190 | 3.020 | 3.120 | 1,656,239 | +0.00(+0.00%) |
Apr 13, 2023 | 2.880 | 3.190 | 2.880 | 3.120 | 3,593,123 | +0.25(+8.71%) |
Apr 12, 2023 | 2.940 | 2.960 | 2.810 | 2.870 | 1,903,775 | -0.05(-1.71%) |
Apr 11, 2023 | 2.750 | 2.975 | 2.690 | 2.920 | 5,342,167 | +0.33(+12.74%) |
Apr 10, 2023 | 2.500 | 2.620 | 2.400 | 2.590 | 2,016,805 | +0.10(+4.02%) |
Apr 06, 2023 | 2.470 | 2.530 | 2.440 | 2.490 | 448,894 | -0.02(-0.80%) |
Apr 05, 2023 | 2.560 | 2.580 | 2.470 | 2.510 | 1,044,637 | -0.06(-2.33%) |
Apr 04, 2023 | 2.650 | 2.655 | 2.535 | 2.570 | 720,877 | -0.08(-3.02%) |
Apr 03, 2023 | 2.730 | 2.765 | 2.560 | 2.650 | 1,145,508 | -0.05(-1.85%) |
Mar 31, 2023 | 2.630 | 2.745 | 2.610 | 2.700 | 1,239,835 | +0.06(+2.27%) |
Mar 30, 2023 | 2.700 | 2.750 | 2.610 | 2.640 | 907,829 | -0.01(-0.38%) |
Mar 29, 2023 | 2.660 | 2.715 | 2.595 | 2.650 | 1,198,916 | +0.08(+3.11%) |
Mar 28, 2023 | 2.690 | 2.697 | 2.510 | 2.570 | 1,328,779 | -0.12(-4.46%) |
Mar 27, 2023 | 2.750 | 2.750 | 2.615 | 2.690 | 1,444,083 | -0.04(-1.47%) |
Mar 24, 2023 | 2.750 | 2.800 | 2.680 | 2.730 | 1,030,246 | -0.06(-2.15%) |
Mar 23, 2023 | 2.790 | 2.910 | 2.700 | 2.790 | 2,551,791 | +0.04(+1.45%) |
Mar 22, 2023 | 2.950 | 2.985 | 2.750 | 2.750 | 1,391,738 | -0.23(-7.72%) |
Mar 21, 2023 | 2.900 | 3.010 | 2.830 | 2.980 | 2,486,277 | +0.09(+3.11%) |
Mar 20, 2023 | 3.140 | 3.150 | 2.880 | 2.890 | 2,049,863 | -0.19(-6.17%) |
Mar 17, 2023 | 3.090 | 3.110 | 2.960 | 3.080 | 3,698,650 | +0.16(+5.48%) |
Mar 16, 2023 | 2.930 | 2.958 | 2.789 | 2.920 | 1,184,175 | -0.01(-0.34%) |
Mar 15, 2023 | 2.780 | 2.995 | 2.735 | 2.930 | 4,756,859 | +0.08(+2.81%) |
Mar 14, 2023 | 2.710 | 2.940 | 2.700 | 2.850 | 4,653,476 | +0.27(+10.47%) |
Mar 13, 2023 | 2.420 | 2.690 | 2.300 | 2.580 | 2,577,629 | +0.25(+10.73%) |
Mar 10, 2023 | 2.330 | 2.420 | 2.260 | 2.330 | 1,673,033 | -0.01(-0.43%) |
Mar 09, 2023 | 2.470 | 2.505 | 2.325 | 2.340 | 1,530,890 | -0.17(-6.77%) |
Mar 08, 2023 | 2.570 | 2.610 | 2.475 | 2.510 | 1,394,703 | -0.10(-3.83%) |
Mar 07, 2023 | 2.620 | 2.740 | 2.590 | 2.610 | 1,612,440 | +0.10(+3.98%) |
Mar 06, 2023 | 2.740 | 2.750 | 2.460 | 2.510 | 2,806,981 | -0.23(-8.39%) |
Mar 03, 2023 | 2.630 | 2.770 | 2.630 | 2.740 | 1,381,318 | +0.05(+1.86%) |
Mar 02, 2023 | 2.740 | 2.740 | 2.560 | 2.690 | 1,400,023 | -0.09(-3.24%) |