Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.190 | 2.340 | 2.110 | 2.270 | 400,134 | +0.07(+3.18%) |
May 30, 2023 | 2.220 | 2.290 | 2.100 | 2.200 | 189,671 | -0.02(-0.90%) |
May 26, 2023 | 2.120 | 2.230 | 2.050 | 2.220 | 171,478 | +0.12(+5.71%) |
May 25, 2023 | 2.030 | 2.120 | 2.030 | 2.100 | 196,787 | -0.01(-0.47%) |
May 24, 2023 | 2.060 | 2.170 | 2.020 | 2.110 | 182,978 | +0.04(+1.93%) |
May 23, 2023 | 2.110 | 2.150 | 1.970 | 2.070 | 435,783 | -0.09(-4.17%) |
May 22, 2023 | 2.190 | 2.260 | 2.060 | 2.160 | 826,387 | -0.09(-4.00%) |
May 19, 2023 | 1.840 | 2.380 | 1.820 | 2.250 | 4,971,563 | +0.56(+33.14%) |
May 18, 2023 | 1.690 | 1.750 | 1.660 | 1.690 | 497,223 | +0.00(+0.00%) |
May 17, 2023 | 1.770 | 1.770 | 1.680 | 1.690 | 165,004 | -0.07(-3.98%) |
May 16, 2023 | 1.670 | 1.840 | 1.647 | 1.760 | 253,789 | +0.08(+4.76%) |
May 15, 2023 | 1.700 | 1.730 | 1.605 | 1.680 | 440,443 | -0.04(-2.33%) |
May 12, 2023 | 1.750 | 1.760 | 1.700 | 1.720 | 109,832 | -0.02(-1.15%) |
May 11, 2023 | 1.770 | 1.820 | 1.710 | 1.740 | 99,209 | -0.05(-2.79%) |
May 10, 2023 | 1.730 | 1.805 | 1.710 | 1.790 | 182,641 | +0.06(+3.47%) |
May 09, 2023 | 1.730 | 1.770 | 1.630 | 1.730 | 249,141 | -0.03(-1.70%) |
May 08, 2023 | 1.820 | 1.842 | 1.745 | 1.760 | 158,198 | -0.07(-3.83%) |
May 05, 2023 | 1.770 | 1.880 | 1.760 | 1.830 | 164,110 | +0.07(+3.98%) |
May 04, 2023 | 1.770 | 1.800 | 1.710 | 1.760 | 60,476 | +0.00(+0.00%) |
May 03, 2023 | 1.770 | 1.830 | 1.760 | 1.760 | 129,224 | +0.00(+0.00%) |
May 02, 2023 | 1.790 | 1.800 | 1.715 | 1.760 | 243,586 | +0.00(+0.00%) |
May 01, 2023 | 1.650 | 1.800 | 1.650 | 1.760 | 195,062 | +0.10(+6.02%) |
Apr 28, 2023 | 1.700 | 1.720 | 1.660 | 1.660 | 157,305 | -0.02(-1.19%) |
Apr 27, 2023 | 1.720 | 1.741 | 1.680 | 1.680 | 77,865 | -0.01(-0.59%) |
Apr 26, 2023 | 1.750 | 1.770 | 1.690 | 1.690 | 127,468 | -0.05(-2.87%) |
Apr 25, 2023 | 1.750 | 1.795 | 1.720 | 1.740 | 65,641 | -0.02(-1.14%) |
Apr 24, 2023 | 1.780 | 1.810 | 1.750 | 1.760 | 121,696 | -0.02(-1.12%) |
Apr 21, 2023 | 1.880 | 1.915 | 1.770 | 1.780 | 149,308 | -0.09(-4.81%) |
Apr 20, 2023 | 1.800 | 1.950 | 1.780 | 1.870 | 238,052 | +0.04(+2.19%) |
Apr 19, 2023 | 1.850 | 1.860 | 1.780 | 1.830 | 62,943 | -0.01(-0.54%) |
Apr 18, 2023 | 1.870 | 1.870 | 1.800 | 1.840 | 44,567 | +0.01(+0.55%) |
Apr 17, 2023 | 1.780 | 1.860 | 1.710 | 1.830 | 144,670 | +0.08(+4.57%) |
Apr 14, 2023 | 1.790 | 1.850 | 1.740 | 1.750 | 68,987 | -0.04(-2.23%) |
Apr 13, 2023 | 1.690 | 1.835 | 1.690 | 1.790 | 192,118 | +0.08(+4.68%) |
Apr 12, 2023 | 1.750 | 1.780 | 1.660 | 1.710 | 447,808 | -0.01(-0.58%) |
Apr 11, 2023 | 1.850 | 1.866 | 1.720 | 1.720 | 353,172 | -0.13(-7.03%) |
Apr 10, 2023 | 1.840 | 1.880 | 1.820 | 1.850 | 194,095 | +0.00(+0.00%) |
Apr 06, 2023 | 1.840 | 1.855 | 1.800 | 1.850 | 188,306 | +0.00(+0.00%) |
Apr 05, 2023 | 1.870 | 1.910 | 1.830 | 1.850 | 169,876 | -0.04(-2.12%) |
Apr 04, 2023 | 1.990 | 2.015 | 1.880 | 1.890 | 115,614 | -0.09(-4.55%) |
Apr 03, 2023 | 2.070 | 2.070 | 1.890 | 1.980 | 285,488 | -0.06(-2.94%) |
Mar 31, 2023 | 1.950 | 2.097 | 1.930 | 2.040 | 161,943 | +0.11(+5.70%) |
Mar 30, 2023 | 1.900 | 1.940 | 1.870 | 1.930 | 153,951 | +0.06(+3.21%) |
Mar 29, 2023 | 1.890 | 1.950 | 1.850 | 1.870 | 88,556 | -0.04(-2.09%) |
Mar 28, 2023 | 1.880 | 1.930 | 1.858 | 1.910 | 101,975 | +0.06(+3.24%) |
Mar 27, 2023 | 1.860 | 1.883 | 1.827 | 1.850 | 100,910 | +0.00(+0.00%) |
Mar 24, 2023 | 1.910 | 1.910 | 1.850 | 1.850 | 140,917 | -0.03(-1.60%) |
Mar 23, 2023 | 1.990 | 2.000 | 1.880 | 1.880 | 153,144 | -0.09(-4.57%) |
Mar 22, 2023 | 1.920 | 2.030 | 1.905 | 1.970 | 158,451 | +0.06(+3.14%) |
Mar 21, 2023 | 1.930 | 1.960 | 1.880 | 1.910 | 132,100 | +0.00(+0.00%) |
Mar 20, 2023 | 1.940 | 1.970 | 1.890 | 1.910 | 207,874 | -0.03(-1.55%) |
Mar 17, 2023 | 1.970 | 1.990 | 1.920 | 1.940 | 132,067 | -0.01(-0.51%) |
Mar 16, 2023 | 1.980 | 1.990 | 1.900 | 1.950 | 229,725 | +0.00(+0.00%) |
Mar 15, 2023 | 1.950 | 2.000 | 1.910 | 1.950 | 351,759 | -0.02(-1.02%) |
Mar 14, 2023 | 2.110 | 2.110 | 1.970 | 1.970 | 257,944 | -0.10(-4.83%) |
Mar 13, 2023 | 2.140 | 2.150 | 2.070 | 2.070 | 232,808 | -0.10(-4.61%) |
Mar 10, 2023 | 2.150 | 2.240 | 2.120 | 2.170 | 137,137 | +0.01(+0.46%) |
Mar 09, 2023 | 2.260 | 2.290 | 2.140 | 2.160 | 128,603 | -0.11(-4.85%) |
Mar 08, 2023 | 2.320 | 2.350 | 2.170 | 2.270 | 134,593 | -0.03(-1.30%) |
Mar 07, 2023 | 2.370 | 2.370 | 2.250 | 2.300 | 125,496 | -0.02(-0.86%) |
Mar 06, 2023 | 2.400 | 2.400 | 2.070 | 2.320 | 365,300 | -0.12(-4.92%) |
Mar 03, 2023 | 2.590 | 2.590 | 2.350 | 2.440 | 465,690 | -0.16(-6.15%) |
Mar 02, 2023 | 2.590 | 2.650 | 2.500 | 2.600 | 162,973 | +0.03(+1.17%) |