Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.640 | 1.680 | 1.484 | 1.484 | 716,626 | -0.16(-9.51%) |
May 30, 2023 | 1.760 | 1.768 | 1.640 | 1.640 | 402,302 | -0.13(-7.22%) |
May 26, 2023 | 1.772 | 1.772 | 1.720 | 1.768 | 290,423 | -0.00(-0.25%) |
May 25, 2023 | 1.800 | 1.840 | 1.728 | 1.772 | 427,518 | -0.02(-1.01%) |
May 24, 2023 | 2.000 | 2.008 | 1.729 | 1.790 | 1,011,871 | -0.20(-10.05%) |
May 23, 2023 | 2.007 | 2.124 | 1.965 | 1.990 | 305,463 | -0.17(-7.87%) |
May 22, 2023 | 1.960 | 2.160 | 1.930 | 2.160 | 443,543 | +0.20(+10.20%) |
May 19, 2023 | 1.920 | 1.980 | 1.880 | 1.960 | 203,228 | +0.00(+0.18%) |
May 18, 2023 | 1.960 | 1.960 | 1.844 | 1.956 | 277,816 | +0.06(+3.19%) |
May 17, 2023 | 1.800 | 1.960 | 1.760 | 1.896 | 251,766 | +0.09(+5.10%) |
May 16, 2023 | 1.894 | 1.894 | 1.774 | 1.804 | 251,768 | -0.08(-4.04%) |
May 15, 2023 | 1.890 | 1.890 | 1.800 | 1.880 | 202,663 | -0.00(-0.06%) |
May 12, 2023 | 1.960 | 1.960 | 1.808 | 1.881 | 418,264 | -0.10(-4.89%) |
May 11, 2023 | 2.000 | 2.002 | 1.921 | 1.978 | 163,607 | -0.02(-1.10%) |
May 10, 2023 | 2.040 | 2.090 | 1.980 | 2.000 | 155,027 | -0.03(-1.48%) |
May 09, 2023 | 2.040 | 2.110 | 2.016 | 2.030 | 72,197 | -0.06(-3.06%) |
May 08, 2023 | 2.120 | 2.138 | 2.064 | 2.094 | 103,355 | +0.01(+0.67%) |
May 05, 2023 | 1.966 | 2.080 | 1.960 | 2.080 | 142,836 | +0.13(+6.56%) |
May 04, 2023 | 1.960 | 2.060 | 1.942 | 1.952 | 152,958 | -0.01(-0.41%) |
May 03, 2023 | 1.974 | 2.036 | 1.881 | 1.960 | 146,907 | +0.03(+1.51%) |
May 02, 2023 | 1.928 | 2.000 | 1.872 | 1.931 | 136,600 | -0.03(-1.53%) |
May 01, 2023 | 2.030 | 2.072 | 1.960 | 1.961 | 96,324 | -0.04(-1.96%) |
Apr 28, 2023 | 2.120 | 2.120 | 2.000 | 2.000 | 105,774 | -0.08(-3.85%) |
Apr 27, 2023 | 2.064 | 2.116 | 2.040 | 2.080 | 187,808 | +0.07(+3.24%) |
Apr 26, 2023 | 1.920 | 2.030 | 1.920 | 2.015 | 129,344 | -0.02(-0.98%) |
Apr 25, 2023 | 2.040 | 2.039 | 1.980 | 2.035 | 111,300 | -0.01(-0.25%) |
Apr 24, 2023 | 2.040 | 2.053 | 1.973 | 2.040 | 139,679 | +0.04(+2.00%) |
Apr 21, 2023 | 2.080 | 2.110 | 1.978 | 2.000 | 214,819 | -0.07(-3.16%) |
Apr 20, 2023 | 2.196 | 2.196 | 2.065 | 2.065 | 178,507 | -0.13(-5.87%) |
Apr 19, 2023 | 2.160 | 2.200 | 2.120 | 2.194 | 128,075 | +0.03(+1.57%) |
Apr 18, 2023 | 2.240 | 2.280 | 2.125 | 2.160 | 281,578 | -0.08(-3.38%) |
Apr 17, 2023 | 2.220 | 2.247 | 2.200 | 2.236 | 281,683 | +0.02(+0.70%) |
Apr 14, 2023 | 2.380 | 2.440 | 2.200 | 2.220 | 486,076 | -0.17(-7.22%) |
Apr 13, 2023 | 2.400 | 2.437 | 2.376 | 2.393 | 199,895 | -0.01(-0.32%) |
Apr 12, 2023 | 2.440 | 2.529 | 2.336 | 2.400 | 972,395 | -0.34(-12.39%) |
Apr 11, 2023 | 2.828 | 2.920 | 2.680 | 2.740 | 434,650 | -0.01(-0.51%) |
Apr 10, 2023 | 2.492 | 2.760 | 2.476 | 2.754 | 416,323 | +0.27(+11.05%) |
Apr 06, 2023 | 2.558 | 2.558 | 2.439 | 2.480 | 190,616 | -0.04(-1.59%) |
Apr 05, 2023 | 2.560 | 2.600 | 2.516 | 2.520 | 103,720 | -0.06(-2.20%) |
Apr 04, 2023 | 2.563 | 2.600 | 2.520 | 2.577 | 113,234 | +0.05(+2.09%) |
Apr 03, 2023 | 2.560 | 2.630 | 2.524 | 2.524 | 106,441 | -0.04(-1.41%) |
Mar 31, 2023 | 2.520 | 2.640 | 2.520 | 2.560 | 130,788 | +0.01(+0.39%) |
Mar 30, 2023 | 2.600 | 2.640 | 2.534 | 2.550 | 100,183 | -0.05(-1.92%) |
Mar 29, 2023 | 2.600 | 2.600 | 2.520 | 2.600 | 107,097 | +0.08(+3.27%) |
Mar 28, 2023 | 2.580 | 2.619 | 2.484 | 2.518 | 97,064 | -0.06(-2.27%) |
Mar 27, 2023 | 2.528 | 2.600 | 2.520 | 2.576 | 62,372 | +0.04(+1.77%) |
Mar 24, 2023 | 2.547 | 2.580 | 2.482 | 2.531 | 66,989 | -0.05(-1.92%) |
Mar 23, 2023 | 2.600 | 2.678 | 2.520 | 2.581 | 171,308 | +0.02(+0.81%) |
Mar 22, 2023 | 2.600 | 2.655 | 2.526 | 2.560 | 152,279 | -0.05(-1.99%) |
Mar 21, 2023 | 2.380 | 2.640 | 2.375 | 2.612 | 276,111 | +0.22(+9.23%) |
Mar 20, 2023 | 2.520 | 2.520 | 2.388 | 2.391 | 229,855 | -0.09(-3.58%) |
Mar 17, 2023 | 2.619 | 2.640 | 2.480 | 2.480 | 194,017 | -0.12(-4.47%) |
Mar 16, 2023 | 2.560 | 2.667 | 2.515 | 2.596 | 347,798 | +0.04(+1.41%) |
Mar 15, 2023 | 2.600 | 2.602 | 2.515 | 2.560 | 205,519 | -0.06(-2.26%) |
Mar 14, 2023 | 2.640 | 2.698 | 2.608 | 2.619 | 168,160 | +0.00(+0.00%) |
Mar 13, 2023 | 2.640 | 2.693 | 2.640 | 2.619 | 180,854 | -0.00(-0.05%) |
Mar 10, 2023 | 2.800 | 2.806 | 2.620 | 2.620 | 470,045 | -0.21(-7.50%) |
Mar 09, 2023 | 2.840 | 2.880 | 2.800 | 2.833 | 366,492 | -0.02(-0.69%) |
Mar 08, 2023 | 2.920 | 2.987 | 2.851 | 2.852 | 206,985 | -0.06(-1.91%) |
Mar 07, 2023 | 2.988 | 3.000 | 2.884 | 2.908 | 165,444 | -0.09(-2.92%) |
Mar 06, 2023 | 3.075 | 3.075 | 2.920 | 2.996 | 203,817 | -0.01(-0.43%) |
Mar 03, 2023 | 2.900 | 3.059 | 2.884 | 3.008 | 213,483 | +0.10(+3.52%) |
Mar 02, 2023 | 3.000 | 3.000 | 2.900 | 2.906 | 228,670 | -0.12(-3.86%) |