Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.000 | 2.100 | 1.980 | 2.090 | 995,698 | +0.08(+3.98%) |
May 30, 2023 | 2.080 | 2.130 | 1.900 | 2.010 | 1,881,931 | -0.05(-2.43%) |
May 26, 2023 | 2.100 | 2.129 | 2.060 | 2.060 | 915,000 | -0.03(-1.44%) |
May 25, 2023 | 2.280 | 2.290 | 2.090 | 2.090 | 1,522,445 | -0.19(-8.33%) |
May 24, 2023 | 2.260 | 2.280 | 2.220 | 2.280 | 1,456,616 | +0.00(+0.00%) |
May 23, 2023 | 2.110 | 2.290 | 2.110 | 2.280 | 2,446,591 | +0.16(+7.55%) |
May 22, 2023 | 2.050 | 2.160 | 2.010 | 2.120 | 2,241,968 | +0.08(+3.92%) |
May 19, 2023 | 2.120 | 2.190 | 2.020 | 2.040 | 2,662,624 | -0.10(-4.67%) |
May 18, 2023 | 2.240 | 2.290 | 2.120 | 2.140 | 4,434,690 | -0.22(-9.32%) |
May 17, 2023 | 2.160 | 2.370 | 2.140 | 2.360 | 2,821,749 | +0.19(+8.76%) |
May 16, 2023 | 2.200 | 2.210 | 2.110 | 2.170 | 1,986,228 | -0.04(-1.81%) |
May 15, 2023 | 2.240 | 2.280 | 2.060 | 2.210 | 5,097,099 | -0.02(-0.90%) |
May 12, 2023 | 2.550 | 2.600 | 2.160 | 2.230 | 5,336,322 | -0.32(-12.55%) |
May 11, 2023 | 2.870 | 2.880 | 2.422 | 2.550 | 6,617,096 | -0.39(-13.27%) |
May 10, 2023 | 3.020 | 3.100 | 2.830 | 2.940 | 7,715,860 | +0.02(+0.68%) |
May 09, 2023 | 3.070 | 3.130 | 2.802 | 2.920 | 3,856,197 | -0.12(-3.95%) |
May 08, 2023 | 3.310 | 3.310 | 2.800 | 3.040 | 4,449,453 | -0.23(-7.03%) |
May 05, 2023 | 3.500 | 3.550 | 3.090 | 3.270 | 3,872,640 | -0.09(-2.68%) |
May 04, 2023 | 3.130 | 3.360 | 3.030 | 3.360 | 3,486,666 | +0.21(+6.67%) |
May 03, 2023 | 2.680 | 3.150 | 2.600 | 3.150 | 5,468,676 | +0.51(+19.32%) |
May 02, 2023 | 2.790 | 2.840 | 2.590 | 2.640 | 3,369,546 | -0.26(-8.97%) |
May 01, 2023 | 2.820 | 2.940 | 2.660 | 2.900 | 2,752,417 | +0.12(+4.32%) |
Apr 28, 2023 | 2.730 | 2.800 | 2.510 | 2.780 | 1,937,979 | +0.11(+4.12%) |
Apr 27, 2023 | 2.740 | 2.750 | 2.550 | 2.670 | 1,849,451 | -0.03(-1.11%) |
Apr 26, 2023 | 2.510 | 2.780 | 2.470 | 2.700 | 3,186,377 | +0.21(+8.43%) |
Apr 25, 2023 | 2.420 | 2.545 | 2.400 | 2.490 | 1,148,397 | +0.08(+3.32%) |
Apr 24, 2023 | 2.410 | 2.420 | 2.370 | 2.410 | 773,952 | +0.05(+2.12%) |
Apr 21, 2023 | 2.340 | 2.410 | 2.310 | 2.360 | 1,082,106 | +0.03(+1.29%) |
Apr 20, 2023 | 2.420 | 2.420 | 2.280 | 2.330 | 1,397,998 | -0.09(-3.72%) |
Apr 19, 2023 | 2.410 | 2.460 | 2.370 | 2.420 | 1,108,803 | -0.02(-0.82%) |
Apr 18, 2023 | 2.490 | 2.490 | 2.260 | 2.440 | 2,007,955 | -0.01(-0.41%) |
Apr 17, 2023 | 2.500 | 2.530 | 2.430 | 2.450 | 1,420,213 | -0.02(-0.81%) |
Apr 14, 2023 | 2.490 | 2.500 | 2.410 | 2.470 | 1,476,294 | -0.02(-0.80%) |
Apr 13, 2023 | 2.540 | 2.542 | 2.440 | 2.490 | 1,440,532 | +0.05(+2.05%) |
Apr 12, 2023 | 2.540 | 2.600 | 2.430 | 2.440 | 3,836,913 | +0.09(+3.83%) |
Apr 11, 2023 | 2.300 | 2.350 | 2.270 | 2.350 | 2,508,830 | +0.10(+4.44%) |
Apr 10, 2023 | 2.270 | 2.290 | 2.240 | 2.250 | 969,876 | +0.04(+1.81%) |
Apr 06, 2023 | 2.150 | 2.240 | 2.145 | 2.210 | 1,026,051 | +0.07(+3.27%) |
Apr 05, 2023 | 2.190 | 2.210 | 2.079 | 2.140 | 992,097 | -0.05(-2.28%) |
Apr 04, 2023 | 2.290 | 2.300 | 2.180 | 2.190 | 1,449,833 | -0.02(-0.90%) |
Apr 03, 2023 | 2.120 | 2.220 | 2.103 | 2.210 | 2,184,712 | +0.11(+5.24%) |
Mar 31, 2023 | 2.040 | 2.120 | 2.036 | 2.100 | 810,827 | +0.08(+3.96%) |
Mar 30, 2023 | 2.020 | 2.060 | 2.010 | 2.020 | 562,726 | +0.00(+0.00%) |
Mar 29, 2023 | 2.070 | 2.075 | 2.000 | 2.020 | 793,384 | -0.05(-2.42%) |
Mar 28, 2023 | 2.140 | 2.160 | 2.030 | 2.070 | 1,330,724 | -0.03(-1.43%) |
Mar 27, 2023 | 2.050 | 2.150 | 2.000 | 2.100 | 1,743,859 | +0.11(+5.53%) |
Mar 24, 2023 | 1.950 | 2.020 | 1.930 | 1.990 | 1,111,220 | +0.05(+2.58%) |
Mar 23, 2023 | 1.980 | 2.020 | 1.900 | 1.940 | 905,271 | -0.02(-1.02%) |
Mar 22, 2023 | 1.980 | 2.070 | 1.950 | 1.960 | 1,449,117 | -0.04(-2.00%) |
Mar 21, 2023 | 2.020 | 2.050 | 1.910 | 2.000 | 1,141,015 | +0.00(+0.00%) |
Mar 20, 2023 | 2.020 | 2.030 | 1.952 | 2.000 | 698,837 | -0.03(-1.48%) |
Mar 17, 2023 | 2.070 | 2.100 | 2.000 | 2.030 | 581,434 | -0.03(-1.46%) |
Mar 16, 2023 | 2.080 | 2.110 | 1.985 | 2.060 | 957,326 | +0.03(+1.48%) |
Mar 15, 2023 | 1.970 | 2.140 | 1.940 | 2.030 | 1,995,960 | +0.04(+2.01%) |
Mar 14, 2023 | 1.940 | 2.010 | 1.910 | 1.990 | 1,423,553 | +0.12(+6.42%) |
Mar 13, 2023 | 1.750 | 1.900 | 1.750 | 1.870 | 1,075,669 | +0.02(+1.08%) |
Mar 10, 2023 | 2.030 | 2.040 | 1.810 | 1.850 | 2,224,190 | -0.22(-10.63%) |
Mar 09, 2023 | 2.130 | 2.180 | 2.040 | 2.070 | 928,738 | -0.09(-4.17%) |
Mar 08, 2023 | 2.170 | 2.210 | 2.140 | 2.160 | 1,134,335 | +0.00(+0.00%) |
Mar 07, 2023 | 2.130 | 2.205 | 2.060 | 2.160 | 1,859,817 | +0.06(+2.86%) |
Mar 06, 2023 | 2.110 | 2.180 | 2.090 | 2.100 | 1,939,004 | +0.05(+2.44%) |
Mar 03, 2023 | 1.980 | 2.060 | 1.960 | 2.050 | 1,252,866 | +0.07(+3.54%) |
Mar 02, 2023 | 1.990 | 2.010 | 1.890 | 1.980 | 966,877 | +0.00(+0.00%) |