Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.000 | 2.060 | 1.960 | 2.010 | 758,942 | -0.02(-0.99%) |
May 30, 2023 | 2.080 | 2.117 | 2.010 | 2.030 | 645,888 | -0.04(-1.93%) |
May 26, 2023 | 2.040 | 2.110 | 2.010 | 2.070 | 656,155 | +0.04(+1.97%) |
May 25, 2023 | 2.030 | 2.040 | 1.960 | 2.030 | 645,066 | +0.00(+0.00%) |
May 24, 2023 | 2.070 | 2.120 | 2.005 | 2.030 | 832,103 | -0.07(-3.33%) |
May 23, 2023 | 2.270 | 2.270 | 2.100 | 2.100 | 768,801 | -0.17(-7.49%) |
May 22, 2023 | 2.240 | 2.305 | 2.120 | 2.270 | 1,782,580 | +0.07(+3.18%) |
May 19, 2023 | 2.220 | 2.240 | 2.130 | 2.200 | 1,038,914 | +0.00(+0.00%) |
May 18, 2023 | 2.060 | 2.220 | 2.025 | 2.200 | 1,485,159 | +0.15(+7.06%) |
May 17, 2023 | 1.930 | 2.080 | 1.900 | 2.055 | 1,694,153 | +0.16(+8.16%) |
May 16, 2023 | 2.070 | 2.070 | 1.890 | 1.900 | 1,497,152 | -0.18(-8.65%) |
May 15, 2023 | 2.010 | 2.130 | 1.990 | 2.080 | 809,929 | +0.04(+1.96%) |
May 12, 2023 | 2.160 | 2.170 | 1.920 | 2.040 | 2,282,648 | -0.12(-5.56%) |
May 11, 2023 | 1.950 | 2.210 | 1.810 | 2.160 | 3,523,377 | +0.24(+12.50%) |
May 10, 2023 | 1.880 | 1.950 | 1.810 | 1.920 | 4,909,251 | +0.35(+22.29%) |
May 09, 2023 | 1.560 | 1.670 | 1.530 | 1.570 | 4,855,942 | +0.21(+15.44%) |
May 08, 2023 | 1.410 | 1.450 | 1.360 | 1.360 | 1,465,607 | -0.04(-2.86%) |
May 05, 2023 | 1.400 | 1.460 | 1.400 | 1.400 | 978,047 | +0.03(+2.19%) |
May 04, 2023 | 1.410 | 1.410 | 1.310 | 1.370 | 650,749 | +0.01(+0.74%) |
May 03, 2023 | 1.270 | 1.390 | 1.270 | 1.360 | 1,202,941 | +0.09(+7.09%) |
May 02, 2023 | 1.300 | 1.300 | 1.200 | 1.270 | 689,584 | -0.01(-0.78%) |
May 01, 2023 | 1.310 | 1.310 | 1.260 | 1.280 | 401,770 | -0.03(-2.29%) |
Apr 28, 2023 | 1.260 | 1.310 | 1.240 | 1.310 | 728,279 | +0.05(+3.97%) |
Apr 27, 2023 | 1.230 | 1.280 | 1.210 | 1.260 | 786,163 | +0.04(+3.28%) |
Apr 26, 2023 | 1.270 | 1.296 | 1.210 | 1.220 | 548,254 | -0.05(-3.94%) |
Apr 25, 2023 | 1.310 | 1.320 | 1.260 | 1.270 | 536,796 | -0.04(-3.05%) |
Apr 24, 2023 | 1.280 | 1.320 | 1.260 | 1.310 | 388,404 | +0.03(+2.34%) |
Apr 21, 2023 | 1.300 | 1.330 | 1.275 | 1.280 | 407,697 | -0.02(-1.54%) |
Apr 20, 2023 | 1.370 | 1.370 | 1.260 | 1.300 | 535,656 | -0.07(-5.11%) |
Apr 19, 2023 | 1.400 | 1.405 | 1.360 | 1.370 | 343,697 | -0.04(-2.84%) |
Apr 18, 2023 | 1.350 | 1.460 | 1.330 | 1.410 | 879,556 | +0.07(+5.22%) |
Apr 17, 2023 | 1.290 | 1.360 | 1.260 | 1.340 | 1,086,966 | +0.06(+4.69%) |
Apr 14, 2023 | 1.280 | 1.310 | 1.250 | 1.280 | 1,030,632 | -0.01(-0.78%) |
Apr 13, 2023 | 1.310 | 1.330 | 1.280 | 1.290 | 762,682 | -0.01(-0.77%) |
Apr 12, 2023 | 1.360 | 1.380 | 1.300 | 1.300 | 1,032,552 | -0.03(-2.26%) |
Apr 11, 2023 | 1.400 | 1.440 | 1.315 | 1.330 | 1,251,354 | -0.07(-5.00%) |
Apr 10, 2023 | 1.360 | 1.430 | 1.320 | 1.400 | 1,347,219 | +0.03(+2.19%) |
Apr 06, 2023 | 1.420 | 1.430 | 1.340 | 1.370 | 1,441,708 | -0.05(-3.52%) |
Apr 05, 2023 | 1.510 | 1.520 | 1.400 | 1.420 | 955,567 | -0.08(-5.33%) |
Apr 04, 2023 | 1.570 | 1.610 | 1.490 | 1.500 | 953,851 | -0.06(-3.85%) |
Apr 03, 2023 | 1.520 | 1.615 | 1.495 | 1.560 | 1,168,358 | +0.06(+4.00%) |
Mar 31, 2023 | 1.480 | 1.520 | 1.475 | 1.500 | 663,066 | +0.02(+1.35%) |
Mar 30, 2023 | 1.500 | 1.559 | 1.470 | 1.480 | 609,545 | -0.04(-2.63%) |
Mar 29, 2023 | 1.580 | 1.580 | 1.512 | 1.520 | 1,067,363 | -0.03(-1.94%) |
Mar 28, 2023 | 1.650 | 1.650 | 1.540 | 1.550 | 997,403 | -0.10(-6.06%) |
Mar 27, 2023 | 1.550 | 1.670 | 1.490 | 1.650 | 1,760,440 | +0.15(+10.00%) |
Mar 24, 2023 | 1.530 | 1.540 | 1.450 | 1.500 | 1,424,488 | -0.04(-2.60%) |
Mar 23, 2023 | 1.450 | 1.640 | 1.450 | 1.540 | 2,292,198 | +0.09(+6.21%) |
Mar 22, 2023 | 1.570 | 1.635 | 1.444 | 1.450 | 1,981,556 | -0.12(-7.94%) |
Mar 21, 2023 | 1.640 | 1.660 | 1.560 | 1.575 | 711,221 | -0.04(-2.17%) |
Mar 20, 2023 | 1.750 | 1.750 | 1.550 | 1.610 | 1,072,409 | -0.12(-6.94%) |
Mar 17, 2023 | 1.820 | 1.830 | 1.690 | 1.730 | 1,874,642 | -0.09(-4.95%) |
Mar 16, 2023 | 1.830 | 1.865 | 1.740 | 1.820 | 1,023,519 | -0.03(-1.62%) |
Mar 15, 2023 | 1.880 | 1.950 | 1.825 | 1.850 | 1,517,182 | -0.07(-3.65%) |
Mar 14, 2023 | 1.940 | 2.000 | 1.895 | 1.920 | 1,403,679 | +0.05(+2.95%) |
Mar 13, 2023 | 1.840 | 2.020 | 1.765 | 1.865 | 1,691,774 | -0.04(-2.36%) |
Mar 10, 2023 | 2.530 | 2.680 | 1.810 | 1.910 | 4,732,467 | -0.92(-32.51%) |
Mar 09, 2023 | 2.890 | 2.950 | 2.800 | 2.830 | 687,676 | -0.08(-2.75%) |
Mar 08, 2023 | 2.990 | 2.990 | 2.870 | 2.910 | 511,365 | -0.08(-2.68%) |
Mar 07, 2023 | 3.000 | 3.050 | 2.900 | 2.990 | 583,518 | -0.02(-0.66%) |
Mar 06, 2023 | 3.090 | 3.140 | 2.990 | 3.010 | 804,156 | -0.11(-3.53%) |
Mar 03, 2023 | 2.970 | 3.120 | 2.920 | 3.120 | 702,701 | +0.18(+6.12%) |
Mar 02, 2023 | 2.970 | 2.970 | 2.890 | 2.940 | 603,707 | -0.06(-2.00%) |