Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.270 | 2.290 | 2.210 | 2.270 | 354,567 | -0.01(-0.44%) |
May 30, 2023 | 2.330 | 2.370 | 2.260 | 2.280 | 318,276 | -0.07(-2.98%) |
May 26, 2023 | 2.360 | 2.400 | 2.300 | 2.350 | 320,001 | -0.01(-0.42%) |
May 25, 2023 | 2.480 | 2.480 | 2.340 | 2.360 | 662,120 | -0.10(-4.26%) |
May 24, 2023 | 2.530 | 2.530 | 2.420 | 2.465 | 469,546 | -0.03(-1.00%) |
May 23, 2023 | 2.490 | 2.550 | 2.450 | 2.490 | 899,440 | +0.05(+2.05%) |
May 22, 2023 | 2.490 | 2.510 | 2.365 | 2.440 | 880,061 | +0.00(+0.00%) |
May 19, 2023 | 2.450 | 2.520 | 2.409 | 2.440 | 409,959 | +0.02(+0.83%) |
May 18, 2023 | 2.600 | 2.600 | 2.360 | 2.420 | 619,679 | -0.10(-3.97%) |
May 17, 2023 | 2.500 | 2.600 | 2.420 | 2.520 | 663,683 | -0.03(-1.18%) |
May 16, 2023 | 2.420 | 2.570 | 2.211 | 2.550 | 978,638 | -0.02(-0.78%) |
May 15, 2023 | 2.440 | 2.700 | 2.415 | 2.570 | 1,240,885 | +0.20(+8.44%) |
May 12, 2023 | 2.350 | 2.390 | 2.270 | 2.370 | 735,287 | +0.03(+1.28%) |
May 11, 2023 | 2.350 | 2.420 | 2.290 | 2.340 | 1,162,265 | +0.08(+3.54%) |
May 10, 2023 | 2.130 | 2.340 | 2.120 | 2.260 | 1,788,699 | +0.13(+6.10%) |
May 09, 2023 | 2.160 | 2.170 | 2.060 | 2.130 | 491,818 | -0.01(-0.47%) |
May 08, 2023 | 2.150 | 2.180 | 2.110 | 2.140 | 706,911 | -0.01(-0.47%) |
May 05, 2023 | 2.090 | 2.195 | 2.024 | 2.150 | 1,997,020 | +0.10(+4.88%) |
May 04, 2023 | 2.070 | 2.100 | 2.030 | 2.050 | 786,905 | +0.00(+0.00%) |
May 03, 2023 | 2.000 | 2.105 | 1.980 | 2.050 | 971,629 | +0.07(+3.54%) |
May 02, 2023 | 2.100 | 2.130 | 1.980 | 1.980 | 683,780 | -0.12(-5.71%) |
May 01, 2023 | 1.960 | 2.140 | 1.930 | 2.100 | 1,178,040 | +0.15(+7.69%) |
Apr 28, 2023 | 1.960 | 2.020 | 1.920 | 1.950 | 299,302 | -0.04(-2.01%) |
Apr 27, 2023 | 1.990 | 2.068 | 1.960 | 1.990 | 522,766 | -0.03(-1.49%) |
Apr 26, 2023 | 2.040 | 2.080 | 1.920 | 2.020 | 464,394 | -0.03(-1.46%) |
Apr 25, 2023 | 2.130 | 2.270 | 1.982 | 2.050 | 1,235,877 | -0.10(-4.65%) |
Apr 24, 2023 | 1.910 | 2.218 | 1.910 | 2.150 | 2,686,194 | +0.27(+14.67%) |
Apr 21, 2023 | 1.760 | 1.980 | 1.555 | 1.875 | 4,955,953 | +0.16(+9.01%) |
Apr 20, 2023 | 1.870 | 1.900 | 1.710 | 1.720 | 742,576 | -0.15(-8.02%) |
Apr 19, 2023 | 1.920 | 1.930 | 1.870 | 1.870 | 271,825 | -0.05(-2.60%) |
Apr 18, 2023 | 1.940 | 1.940 | 1.880 | 1.920 | 253,666 | +0.00(+0.00%) |
Apr 17, 2023 | 1.930 | 1.950 | 1.870 | 1.920 | 417,964 | +0.01(+0.52%) |
Apr 14, 2023 | 1.920 | 1.950 | 1.850 | 1.910 | 316,816 | -0.02(-1.04%) |
Apr 13, 2023 | 1.940 | 1.990 | 1.900 | 1.930 | 408,223 | -0.01(-0.52%) |
Apr 12, 2023 | 1.980 | 2.020 | 1.870 | 1.940 | 460,930 | -0.05(-2.51%) |
Apr 11, 2023 | 1.920 | 2.050 | 1.856 | 1.990 | 1,201,894 | +0.09(+4.74%) |
Apr 10, 2023 | 2.100 | 2.100 | 1.880 | 1.900 | 457,448 | -0.20(-9.31%) |
Apr 06, 2023 | 2.080 | 2.100 | 2.070 | 2.095 | 54,126 | +0.01(+0.24%) |
Apr 05, 2023 | 2.060 | 2.149 | 2.060 | 2.090 | 133,825 | -0.01(-0.48%) |
Apr 04, 2023 | 2.100 | 2.110 | 2.050 | 2.100 | 111,493 | +0.00(+0.00%) |
Apr 03, 2023 | 2.120 | 2.120 | 2.060 | 2.100 | 151,350 | +0.00(+0.00%) |
Mar 31, 2023 | 2.120 | 2.120 | 2.015 | 2.100 | 333,908 | +0.00(+0.00%) |
Mar 30, 2023 | 2.130 | 2.240 | 2.050 | 2.100 | 510,713 | -0.01(-0.47%) |
Mar 29, 2023 | 2.320 | 2.320 | 2.080 | 2.110 | 850,905 | -0.05(-2.31%) |
Mar 28, 2023 | 1.950 | 2.200 | 1.950 | 2.160 | 917,486 | +0.19(+9.64%) |
Mar 27, 2023 | 1.950 | 1.990 | 1.890 | 1.970 | 172,651 | +0.05(+2.60%) |
Mar 24, 2023 | 1.860 | 1.920 | 1.830 | 1.920 | 81,589 | +0.04(+2.13%) |
Mar 23, 2023 | 1.890 | 1.910 | 1.830 | 1.880 | 202,877 | -0.01(-0.53%) |
Mar 22, 2023 | 1.920 | 1.930 | 1.870 | 1.890 | 150,174 | -0.05(-2.58%) |
Mar 21, 2023 | 1.910 | 1.985 | 1.890 | 1.940 | 111,700 | +0.02(+1.04%) |
Mar 20, 2023 | 1.960 | 1.992 | 1.880 | 1.920 | 145,266 | +0.04(+2.13%) |
Mar 17, 2023 | 1.910 | 1.960 | 1.815 | 1.880 | 933,430 | -0.03(-1.57%) |
Mar 16, 2023 | 1.940 | 1.960 | 1.850 | 1.910 | 283,810 | -0.06(-3.05%) |
Mar 15, 2023 | 1.970 | 1.990 | 1.850 | 1.970 | 292,113 | +0.00(+0.00%) |
Mar 14, 2023 | 2.000 | 2.000 | 1.960 | 1.970 | 69,765 | +0.02(+1.03%) |
Mar 13, 2023 | 1.950 | 2.030 | 1.910 | 1.950 | 168,687 | +0.01(+0.52%) |
Mar 10, 2023 | 1.960 | 2.050 | 1.880 | 1.940 | 397,952 | +0.01(+0.52%) |
Mar 09, 2023 | 2.130 | 2.150 | 1.900 | 1.930 | 657,861 | -0.20(-9.18%) |
Mar 08, 2023 | 2.090 | 2.155 | 2.070 | 2.125 | 181,176 | +0.02(+1.19%) |
Mar 07, 2023 | 2.170 | 2.190 | 2.100 | 2.100 | 208,566 | -0.06(-2.78%) |
Mar 06, 2023 | 2.190 | 2.220 | 2.110 | 2.160 | 284,415 | -0.02(-1.14%) |
Mar 03, 2023 | 2.130 | 2.240 | 2.130 | 2.185 | 251,449 | +0.06(+3.07%) |
Mar 02, 2023 | 2.080 | 2.150 | 2.040 | 2.120 | 207,446 | +0.06(+2.91%) |