Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.820 | 1.930 | 1.781 | 1.930 | 1,969,975 | +0.10(+5.46%) |
May 30, 2023 | 1.710 | 1.885 | 1.700 | 1.830 | 2,007,944 | +0.15(+8.93%) |
May 26, 2023 | 1.690 | 1.720 | 1.630 | 1.680 | 1,062,382 | +0.02(+1.20%) |
May 25, 2023 | 1.720 | 1.730 | 1.640 | 1.660 | 1,311,611 | -0.04(-2.35%) |
May 24, 2023 | 1.790 | 1.820 | 1.680 | 1.700 | 1,056,581 | -0.08(-4.49%) |
May 23, 2023 | 1.800 | 1.925 | 1.770 | 1.780 | 2,076,726 | -0.02(-1.11%) |
May 22, 2023 | 1.740 | 1.840 | 1.715 | 1.800 | 1,896,951 | +0.08(+4.65%) |
May 19, 2023 | 1.810 | 1.830 | 1.700 | 1.720 | 1,392,378 | -0.03(-1.71%) |
May 18, 2023 | 1.770 | 1.805 | 1.690 | 1.750 | 1,504,769 | +0.02(+1.16%) |
May 17, 2023 | 1.760 | 1.800 | 1.710 | 1.730 | 1,657,187 | +0.07(+4.22%) |
May 16, 2023 | 1.800 | 1.810 | 1.660 | 1.660 | 1,992,450 | -0.17(-9.29%) |
May 15, 2023 | 1.900 | 1.900 | 1.820 | 1.830 | 1,069,490 | -0.05(-2.66%) |
May 12, 2023 | 1.900 | 1.920 | 1.785 | 1.880 | 2,209,417 | +0.00(+0.00%) |
May 11, 2023 | 1.960 | 1.970 | 1.840 | 1.880 | 1,523,489 | -0.11(-5.53%) |
May 10, 2023 | 2.010 | 2.030 | 1.955 | 1.990 | 1,433,180 | +0.02(+1.02%) |
May 09, 2023 | 2.030 | 2.040 | 1.930 | 1.970 | 1,331,112 | -0.10(-4.83%) |
May 08, 2023 | 2.080 | 2.080 | 2.000 | 2.070 | 885,139 | +0.01(+0.49%) |
May 05, 2023 | 2.070 | 2.150 | 2.050 | 2.060 | 1,194,681 | +0.05(+2.49%) |
May 04, 2023 | 2.040 | 2.060 | 1.950 | 2.010 | 1,358,657 | -0.03(-1.47%) |
May 03, 2023 | 2.110 | 2.170 | 2.020 | 2.040 | 1,057,807 | -0.02(-0.97%) |
May 02, 2023 | 2.150 | 2.180 | 1.960 | 2.060 | 1,859,788 | -0.16(-7.21%) |
May 01, 2023 | 2.310 | 2.340 | 2.120 | 2.220 | 1,498,953 | -0.12(-5.13%) |
Apr 28, 2023 | 2.200 | 2.449 | 2.150 | 2.340 | 1,696,467 | +0.14(+6.36%) |
Apr 27, 2023 | 2.090 | 2.210 | 2.040 | 2.200 | 830,314 | +0.15(+7.32%) |
Apr 26, 2023 | 2.030 | 2.115 | 1.980 | 2.050 | 1,065,794 | +0.03(+1.49%) |
Apr 25, 2023 | 2.150 | 2.209 | 2.000 | 2.020 | 1,578,974 | -0.18(-8.18%) |
Apr 24, 2023 | 2.280 | 2.305 | 2.160 | 2.200 | 1,020,931 | -0.09(-3.93%) |
Apr 21, 2023 | 2.150 | 2.321 | 2.130 | 2.290 | 1,105,439 | +0.15(+7.01%) |
Apr 20, 2023 | 2.190 | 2.215 | 2.120 | 2.140 | 759,433 | -0.11(-4.89%) |
Apr 19, 2023 | 2.200 | 2.280 | 2.135 | 2.250 | 1,024,219 | +0.01(+0.45%) |
Apr 18, 2023 | 2.280 | 2.280 | 2.170 | 2.240 | 631,533 | -0.02(-0.88%) |
Apr 17, 2023 | 2.230 | 2.285 | 2.212 | 2.260 | 584,117 | +0.05(+2.26%) |
Apr 14, 2023 | 2.270 | 2.310 | 2.170 | 2.210 | 730,385 | -0.07(-3.07%) |
Apr 13, 2023 | 2.250 | 2.345 | 2.220 | 2.280 | 786,112 | +0.06(+2.70%) |
Apr 12, 2023 | 2.300 | 2.370 | 2.180 | 2.220 | 1,496,145 | -0.04(-1.77%) |
Apr 11, 2023 | 2.120 | 2.280 | 2.110 | 2.260 | 984,486 | +0.15(+7.11%) |
Apr 10, 2023 | 1.920 | 2.140 | 1.910 | 2.110 | 1,577,339 | +0.16(+8.21%) |
Apr 06, 2023 | 2.000 | 2.000 | 1.900 | 1.950 | 1,802,102 | -0.05(-2.50%) |
Apr 05, 2023 | 2.070 | 2.080 | 1.950 | 2.000 | 1,543,285 | -0.11(-5.21%) |
Apr 04, 2023 | 2.220 | 2.270 | 2.080 | 2.110 | 1,115,371 | -0.11(-4.95%) |
Apr 03, 2023 | 2.290 | 2.360 | 2.145 | 2.220 | 1,541,939 | -0.05(-2.20%) |
Mar 31, 2023 | 2.280 | 2.380 | 2.250 | 2.270 | 6,355,116 | +0.04(+1.79%) |
Mar 30, 2023 | 2.300 | 2.400 | 2.200 | 2.230 | 1,207,197 | -0.03(-1.33%) |
Mar 29, 2023 | 2.180 | 2.280 | 2.125 | 2.260 | 758,229 | +0.13(+6.10%) |
Mar 28, 2023 | 2.120 | 2.180 | 2.087 | 2.130 | 903,183 | +0.02(+0.95%) |
Mar 27, 2023 | 2.180 | 2.210 | 2.081 | 2.110 | 982,582 | -0.03(-1.40%) |
Mar 24, 2023 | 2.150 | 2.215 | 2.080 | 2.140 | 1,309,387 | -0.03(-1.38%) |
Mar 23, 2023 | 2.260 | 2.350 | 2.150 | 2.170 | 1,650,962 | -0.06(-2.69%) |
Mar 22, 2023 | 2.340 | 2.390 | 2.220 | 2.230 | 1,610,759 | -0.07(-3.04%) |
Mar 21, 2023 | 2.300 | 2.390 | 2.240 | 2.300 | 1,626,994 | +0.10(+4.55%) |
Mar 20, 2023 | 2.310 | 2.400 | 2.165 | 2.200 | 1,871,055 | -0.12(-5.17%) |
Mar 17, 2023 | 2.500 | 2.500 | 2.305 | 2.320 | 2,092,764 | -0.19(-7.57%) |
Mar 16, 2023 | 2.390 | 2.570 | 2.380 | 2.510 | 1,156,271 | +0.07(+2.87%) |
Mar 15, 2023 | 2.470 | 2.540 | 2.390 | 2.440 | 1,416,440 | -0.18(-6.87%) |
Mar 14, 2023 | 2.590 | 2.670 | 2.525 | 2.620 | 1,577,723 | +0.14(+5.65%) |
Mar 13, 2023 | 2.320 | 2.550 | 2.215 | 2.480 | 2,178,436 | +0.11(+4.64%) |
Mar 10, 2023 | 2.650 | 2.790 | 2.335 | 2.370 | 3,761,798 | -0.28(-10.57%) |
Mar 09, 2023 | 2.900 | 2.970 | 2.615 | 2.650 | 2,230,729 | -0.25(-8.62%) |
Mar 08, 2023 | 3.040 | 3.040 | 2.900 | 2.900 | 1,562,560 | -0.16(-5.23%) |
Mar 07, 2023 | 3.200 | 3.258 | 3.010 | 3.060 | 1,508,257 | -0.14(-4.38%) |
Mar 06, 2023 | 3.280 | 3.330 | 3.120 | 3.200 | 1,858,585 | -0.02(-0.62%) |
Mar 03, 2023 | 2.930 | 3.430 | 2.880 | 3.220 | 4,643,819 | +0.39(+13.78%) |
Mar 02, 2023 | 2.860 | 2.869 | 2.700 | 2.830 | 1,873,859 | +0.02(+0.71%) |