Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.110 | 2.180 | 2.100 | 2.160 | 1,050,268 | +0.04(+1.89%) |
May 30, 2023 | 2.140 | 2.160 | 2.100 | 2.120 | 860,733 | -0.04(-1.85%) |
May 26, 2023 | 2.160 | 2.170 | 2.110 | 2.160 | 890,318 | +0.03(+1.41%) |
May 25, 2023 | 2.240 | 2.240 | 2.110 | 2.130 | 2,052,046 | -0.14(-6.17%) |
May 24, 2023 | 2.320 | 2.330 | 2.160 | 2.270 | 1,536,441 | -0.06(-2.58%) |
May 23, 2023 | 2.350 | 2.350 | 2.240 | 2.330 | 1,495,733 | -0.02(-0.85%) |
May 22, 2023 | 2.250 | 2.410 | 2.250 | 2.350 | 2,458,145 | +0.10(+4.44%) |
May 19, 2023 | 2.280 | 2.298 | 2.220 | 2.250 | 1,003,051 | +0.02(+0.90%) |
May 18, 2023 | 2.210 | 2.250 | 2.180 | 2.230 | 1,260,365 | -0.02(-0.89%) |
May 17, 2023 | 2.220 | 2.250 | 2.155 | 2.250 | 2,095,808 | +0.04(+1.81%) |
May 16, 2023 | 2.270 | 2.310 | 2.210 | 2.210 | 1,140,409 | -0.10(-4.33%) |
May 15, 2023 | 2.320 | 2.359 | 2.300 | 2.310 | 916,129 | +0.00(+0.00%) |
May 12, 2023 | 2.330 | 2.385 | 2.285 | 2.310 | 1,635,396 | -0.01(-0.43%) |
May 11, 2023 | 2.350 | 2.380 | 2.280 | 2.320 | 740,129 | -0.04(-1.69%) |
May 10, 2023 | 2.400 | 2.420 | 2.290 | 2.360 | 1,701,823 | +0.00(+0.00%) |
May 09, 2023 | 2.460 | 2.470 | 2.330 | 2.360 | 2,197,974 | -0.11(-4.45%) |
May 08, 2023 | 2.600 | 2.600 | 2.400 | 2.470 | 1,242,050 | -0.11(-4.26%) |
May 05, 2023 | 2.530 | 2.610 | 2.485 | 2.580 | 1,547,766 | -0.05(-1.90%) |
May 04, 2023 | 2.630 | 2.640 | 2.530 | 2.630 | 2,928,620 | +0.03(+1.15%) |
May 03, 2023 | 2.670 | 2.670 | 2.570 | 2.600 | 1,143,776 | -0.04(-1.52%) |
May 02, 2023 | 2.530 | 2.647 | 2.475 | 2.640 | 1,108,117 | +0.10(+3.94%) |
May 01, 2023 | 2.590 | 2.595 | 2.500 | 2.540 | 717,953 | +0.01(+0.40%) |
Apr 28, 2023 | 2.520 | 2.530 | 2.450 | 2.530 | 531,364 | +0.01(+0.40%) |
Apr 27, 2023 | 2.470 | 2.540 | 2.425 | 2.520 | 1,090,378 | +0.04(+1.61%) |
Apr 26, 2023 | 2.440 | 2.490 | 2.430 | 2.480 | 1,054,069 | +0.07(+2.90%) |
Apr 25, 2023 | 2.430 | 2.440 | 2.350 | 2.410 | 1,127,627 | -0.03(-1.23%) |
Apr 24, 2023 | 2.440 | 2.460 | 2.410 | 2.440 | 852,501 | -0.02(-0.81%) |
Apr 21, 2023 | 2.550 | 2.560 | 2.420 | 2.460 | 1,220,283 | -0.12(-4.65%) |
Apr 20, 2023 | 2.560 | 2.610 | 2.550 | 2.580 | 527,664 | +0.04(+1.57%) |
Apr 19, 2023 | 2.520 | 2.590 | 2.490 | 2.540 | 562,540 | -0.04(-1.55%) |
Apr 18, 2023 | 2.560 | 2.600 | 2.540 | 2.580 | 766,336 | +0.01(+0.39%) |
Apr 17, 2023 | 2.560 | 2.580 | 2.480 | 2.570 | 1,454,866 | -0.02(-0.77%) |
Apr 14, 2023 | 2.630 | 2.650 | 2.540 | 2.590 | 1,045,084 | -0.06(-2.26%) |
Apr 13, 2023 | 2.650 | 2.710 | 2.630 | 2.650 | 1,640,346 | +0.06(+2.32%) |
Apr 12, 2023 | 2.600 | 2.630 | 2.530 | 2.590 | 901,668 | +0.01(+0.39%) |
Apr 11, 2023 | 2.530 | 2.600 | 2.520 | 2.580 | 943,523 | +0.05(+1.98%) |
Apr 10, 2023 | 2.540 | 2.550 | 2.470 | 2.530 | 758,216 | -0.02(-0.78%) |
Apr 06, 2023 | 2.470 | 2.555 | 2.440 | 2.550 | 948,977 | +0.07(+2.82%) |
Apr 05, 2023 | 2.530 | 2.560 | 2.460 | 2.480 | 1,326,608 | -0.02(-0.80%) |
Apr 04, 2023 | 2.530 | 2.560 | 2.460 | 2.500 | 1,730,926 | -0.02(-0.79%) |
Apr 03, 2023 | 2.490 | 2.550 | 2.430 | 2.520 | 1,113,203 | +0.07(+2.86%) |
Mar 31, 2023 | 2.500 | 2.520 | 2.410 | 2.450 | 1,059,911 | -0.03(-1.21%) |
Mar 30, 2023 | 2.400 | 2.480 | 2.390 | 2.480 | 1,030,444 | +0.09(+3.77%) |
Mar 29, 2023 | 2.420 | 2.430 | 2.340 | 2.390 | 1,468,102 | -0.03(-1.24%) |
Mar 28, 2023 | 2.320 | 2.430 | 2.300 | 2.420 | 1,239,735 | +0.13(+5.68%) |
Mar 27, 2023 | 2.280 | 2.335 | 2.225 | 2.290 | 852,694 | +0.01(+0.44%) |
Mar 24, 2023 | 2.350 | 2.350 | 2.245 | 2.280 | 1,205,280 | -0.02(-0.87%) |
Mar 23, 2023 | 2.230 | 2.330 | 2.180 | 2.300 | 1,782,762 | +0.13(+5.99%) |
Mar 22, 2023 | 2.140 | 2.235 | 2.125 | 2.170 | 1,249,040 | +0.02(+0.93%) |
Mar 21, 2023 | 2.220 | 2.235 | 2.140 | 2.150 | 1,167,964 | -0.08(-3.59%) |
Mar 20, 2023 | 2.230 | 2.255 | 2.170 | 2.230 | 1,022,797 | +0.05(+2.29%) |
Mar 17, 2023 | 2.100 | 2.205 | 2.050 | 2.180 | 1,827,225 | +0.11(+5.31%) |
Mar 16, 2023 | 2.080 | 2.110 | 1.990 | 2.070 | 906,601 | +0.00(+0.00%) |
Mar 15, 2023 | 2.170 | 2.180 | 2.040 | 2.070 | 1,084,897 | -0.06(-2.82%) |
Mar 14, 2023 | 2.160 | 2.170 | 2.100 | 2.130 | 1,011,015 | -0.02(-0.93%) |
Mar 13, 2023 | 2.150 | 2.160 | 2.070 | 2.150 | 1,529,403 | +0.08(+3.86%) |
Mar 10, 2023 | 2.130 | 2.160 | 2.050 | 2.070 | 1,722,361 | +0.01(+0.49%) |
Mar 09, 2023 | 2.110 | 2.130 | 2.040 | 2.060 | 2,067,232 | -0.03(-1.44%) |
Mar 08, 2023 | 2.100 | 2.160 | 2.030 | 2.090 | 2,852,937 | -0.09(-4.13%) |
Mar 07, 2023 | 2.280 | 2.280 | 2.150 | 2.180 | 1,450,090 | -0.08(-3.54%) |
Mar 06, 2023 | 2.360 | 2.360 | 2.250 | 2.260 | 984,780 | -0.10(-4.24%) |
Mar 03, 2023 | 2.340 | 2.380 | 2.310 | 2.360 | 1,414,227 | +0.07(+3.06%) |
Mar 02, 2023 | 2.370 | 2.380 | 2.280 | 2.290 | 1,375,279 | -0.03(-1.29%) |