Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.238 | 2.320 | 2.193 | 2.193 | 51,271 | -0.08(-3.60%) |
May 30, 2023 | 2.247 | 2.318 | 2.238 | 2.274 | 75,819 | +0.06(+2.61%) |
May 26, 2023 | 2.190 | 2.244 | 2.180 | 2.217 | 73,918 | +0.03(+1.24%) |
May 25, 2023 | 2.208 | 2.217 | 2.167 | 2.190 | 39,280 | -0.02(-0.82%) |
May 24, 2023 | 2.199 | 2.232 | 2.190 | 2.208 | 39,584 | +0.04(+1.67%) |
May 23, 2023 | 2.217 | 2.235 | 2.171 | 2.171 | 94,851 | -0.07(-3.23%) |
May 22, 2023 | 2.171 | 2.352 | 2.171 | 2.244 | 74,324 | +0.05(+2.06%) |
May 19, 2023 | 2.171 | 2.226 | 2.161 | 2.199 | 56,908 | +0.03(+1.25%) |
May 18, 2023 | 2.162 | 2.245 | 2.153 | 2.171 | 56,031 | -0.03(-1.23%) |
May 17, 2023 | 2.190 | 2.249 | 2.167 | 2.199 | 107,000 | -0.03(-1.22%) |
May 16, 2023 | 2.271 | 2.282 | 2.153 | 2.226 | 260,416 | -0.05(-1.99%) |
May 15, 2023 | 2.352 | 2.393 | 2.217 | 2.271 | 247,308 | -0.10(-4.20%) |
May 12, 2023 | 2.398 | 2.398 | 2.316 | 2.370 | 54,607 | +0.01(+0.38%) |
May 11, 2023 | 2.389 | 2.389 | 2.310 | 2.361 | 92,185 | +0.00(+0.00%) |
May 10, 2023 | 2.343 | 2.377 | 2.307 | 2.361 | 66,045 | -0.02(-0.76%) |
May 09, 2023 | 2.334 | 2.380 | 2.271 | 2.380 | 50,917 | +0.10(+4.36%) |
May 08, 2023 | 2.425 | 2.425 | 2.271 | 2.280 | 118,230 | -0.13(-5.26%) |
May 05, 2023 | 2.253 | 2.429 | 2.253 | 2.407 | 114,791 | +0.15(+6.83%) |
May 04, 2023 | 2.171 | 2.298 | 2.135 | 2.253 | 165,661 | +0.10(+4.62%) |
May 03, 2023 | 2.199 | 2.262 | 2.116 | 2.153 | 164,914 | -0.02(-0.83%) |
May 02, 2023 | 2.334 | 2.336 | 2.135 | 2.171 | 221,064 | -0.14(-5.88%) |
May 01, 2023 | 2.343 | 2.407 | 2.280 | 2.307 | 168,127 | -0.09(-3.77%) |
Apr 28, 2023 | 2.398 | 2.426 | 2.348 | 2.398 | 81,044 | +0.03(+1.14%) |
Apr 27, 2023 | 2.452 | 2.497 | 2.325 | 2.370 | 299,886 | -0.04(-1.50%) |
Apr 26, 2023 | 2.514 | 2.541 | 2.380 | 2.407 | 188,326 | -0.08(-3.24%) |
Apr 25, 2023 | 2.630 | 2.630 | 2.478 | 2.487 | 245,745 | -0.13(-5.12%) |
Apr 24, 2023 | 2.460 | 2.621 | 2.460 | 2.621 | 315,712 | +0.15(+6.16%) |
Apr 21, 2023 | 2.487 | 2.505 | 2.442 | 2.469 | 131,815 | +0.00(+0.00%) |
Apr 20, 2023 | 2.460 | 2.514 | 2.371 | 2.469 | 208,170 | +0.04(+1.84%) |
Apr 19, 2023 | 2.344 | 2.505 | 2.344 | 2.425 | 212,940 | +0.08(+3.44%) |
Apr 18, 2023 | 2.389 | 2.389 | 2.299 | 2.344 | 110,916 | -0.01(-0.38%) |
Apr 17, 2023 | 2.371 | 2.389 | 2.326 | 2.353 | 70,997 | +0.02(+0.77%) |
Apr 14, 2023 | 2.308 | 2.349 | 2.281 | 2.335 | 190,052 | +0.03(+1.16%) |
Apr 13, 2023 | 2.281 | 2.308 | 2.272 | 2.308 | 81,250 | +0.02(+0.78%) |
Apr 12, 2023 | 2.272 | 2.299 | 2.237 | 2.290 | 70,250 | +0.05(+2.40%) |
Apr 11, 2023 | 2.281 | 2.317 | 2.228 | 2.237 | 81,780 | -0.01(-0.40%) |
Apr 10, 2023 | 2.308 | 2.353 | 2.246 | 2.246 | 118,962 | -0.05(-2.33%) |
Apr 06, 2023 | 2.237 | 2.344 | 2.227 | 2.299 | 79,298 | +0.04(+1.98%) |
Apr 05, 2023 | 2.272 | 2.290 | 2.210 | 2.255 | 44,122 | +0.00(+0.00%) |
Apr 04, 2023 | 2.299 | 2.299 | 2.138 | 2.255 | 106,239 | -0.04(-1.56%) |
Apr 03, 2023 | 2.246 | 2.322 | 2.246 | 2.290 | 211,297 | +0.15(+7.11%) |
Mar 31, 2023 | 2.147 | 2.192 | 2.111 | 2.138 | 82,286 | +0.01(+0.42%) |
Mar 30, 2023 | 2.237 | 2.237 | 2.094 | 2.129 | 208,769 | -0.13(-5.95%) |
Mar 29, 2023 | 2.237 | 2.273 | 2.158 | 2.264 | 326,705 | +0.05(+2.41%) |
Mar 28, 2023 | 2.033 | 2.211 | 2.033 | 2.211 | 270,280 | +0.18(+8.73%) |
Mar 27, 2023 | 1.998 | 2.055 | 1.962 | 2.033 | 230,726 | +0.08(+4.09%) |
Mar 24, 2023 | 1.927 | 1.962 | 1.882 | 1.953 | 65,880 | +0.04(+1.85%) |
Mar 23, 2023 | 1.909 | 1.998 | 1.909 | 1.918 | 161,135 | +0.01(+0.46%) |
Mar 22, 2023 | 1.918 | 1.971 | 1.891 | 1.909 | 127,346 | -0.01(-0.46%) |
Mar 21, 2023 | 1.962 | 1.989 | 1.865 | 1.918 | 452,762 | -0.04(-2.26%) |
Mar 20, 2023 | 1.989 | 1.998 | 1.927 | 1.962 | 75,553 | +0.01(+0.45%) |
Mar 17, 2023 | 2.015 | 2.020 | 1.882 | 1.953 | 252,345 | -0.01(-0.45%) |
Mar 16, 2023 | 1.909 | 2.015 | 1.909 | 1.962 | 201,187 | +0.08(+4.25%) |
Mar 15, 2023 | 1.909 | 1.968 | 1.794 | 1.882 | 416,308 | -0.09(-4.50%) |
Mar 14, 2023 | 2.015 | 2.158 | 1.953 | 1.971 | 423,903 | -0.04(-1.77%) |
Mar 13, 2023 | 2.078 | 2.122 | 1.980 | 2.007 | 488,766 | -0.14(-6.61%) |
Mar 10, 2023 | 2.220 | 2.220 | 2.113 | 2.149 | 177,176 | -0.06(-2.81%) |
Mar 09, 2023 | 2.211 | 2.246 | 2.193 | 2.211 | 168,661 | +0.02(+0.81%) |
Mar 08, 2023 | 2.237 | 2.262 | 2.175 | 2.193 | 140,459 | -0.04(-1.98%) |
Mar 07, 2023 | 2.308 | 2.341 | 2.220 | 2.237 | 207,846 | -0.06(-2.70%) |
Mar 06, 2023 | 2.326 | 2.397 | 2.282 | 2.300 | 124,470 | -0.05(-2.26%) |
Mar 03, 2023 | 2.229 | 2.415 | 2.229 | 2.353 | 337,310 | +0.11(+4.74%) |
Mar 02, 2023 | 2.229 | 2.255 | 2.229 | 2.246 | 90,844 | -0.01(-0.39%) |