Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.920 | 1.945 | 1.772 | 1.860 | 51,770 | -0.11(-5.58%) |
May 30, 2023 | 1.990 | 2.079 | 1.890 | 1.970 | 38,112 | -0.04(-1.99%) |
May 26, 2023 | 1.900 | 2.090 | 1.850 | 2.010 | 56,607 | +0.16(+8.65%) |
May 25, 2023 | 2.100 | 2.110 | 1.840 | 1.850 | 73,745 | -0.25(-11.91%) |
May 24, 2023 | 2.280 | 2.280 | 2.071 | 2.100 | 57,686 | -0.12(-5.40%) |
May 23, 2023 | 2.310 | 2.310 | 2.070 | 2.220 | 67,162 | -0.16(-6.72%) |
May 22, 2023 | 2.170 | 2.390 | 2.070 | 2.380 | 85,820 | +0.20(+9.17%) |
May 19, 2023 | 2.420 | 2.500 | 2.160 | 2.180 | 233,036 | -0.24(-9.92%) |
May 18, 2023 | 2.670 | 2.719 | 2.280 | 2.420 | 55,895 | -0.24(-9.02%) |
May 17, 2023 | 2.700 | 2.798 | 2.640 | 2.660 | 8,083 | +0.02(+0.76%) |
May 16, 2023 | 2.760 | 2.780 | 2.630 | 2.640 | 32,348 | -0.08(-2.94%) |
May 15, 2023 | 2.820 | 2.820 | 2.600 | 2.720 | 38,605 | -0.05(-1.81%) |
May 12, 2023 | 2.900 | 2.930 | 2.600 | 2.770 | 26,048 | -0.10(-3.48%) |
May 11, 2023 | 3.090 | 3.090 | 2.870 | 2.870 | 15,596 | -0.09(-3.04%) |
May 10, 2023 | 2.890 | 3.120 | 2.880 | 2.960 | 45,190 | +0.11(+3.86%) |
May 09, 2023 | 2.880 | 2.960 | 2.810 | 2.850 | 23,804 | -0.03(-1.04%) |
May 08, 2023 | 2.710 | 2.880 | 2.710 | 2.880 | 26,160 | +0.10(+3.60%) |
May 05, 2023 | 2.730 | 2.810 | 2.670 | 2.780 | 13,980 | -0.01(-0.36%) |
May 04, 2023 | 2.680 | 2.795 | 2.629 | 2.790 | 28,973 | +0.16(+6.08%) |
May 03, 2023 | 2.530 | 2.740 | 2.530 | 2.630 | 33,752 | +0.03(+1.15%) |
May 02, 2023 | 2.874 | 2.874 | 2.600 | 2.600 | 33,742 | -0.20(-7.14%) |
May 01, 2023 | 2.800 | 2.900 | 2.770 | 2.800 | 54,068 | -0.11(-3.78%) |
Apr 28, 2023 | 2.870 | 3.250 | 2.820 | 2.910 | 147,792 | +0.08(+2.83%) |
Apr 27, 2023 | 2.890 | 2.920 | 2.820 | 2.830 | 16,364 | -0.02(-0.70%) |
Apr 26, 2023 | 2.840 | 3.000 | 2.820 | 2.850 | 54,375 | +0.07(+2.52%) |
Apr 25, 2023 | 2.800 | 2.975 | 2.660 | 2.780 | 143,102 | +0.00(+0.18%) |
Apr 24, 2023 | 2.760 | 2.820 | 2.700 | 2.775 | 27,957 | +0.00(+0.18%) |
Apr 21, 2023 | 2.700 | 2.840 | 2.700 | 2.770 | 46,119 | +0.07(+2.59%) |
Apr 20, 2023 | 2.570 | 2.740 | 2.570 | 2.700 | 54,133 | +0.13(+5.05%) |
Apr 19, 2023 | 2.420 | 2.684 | 2.410 | 2.570 | 57,632 | +0.16(+6.64%) |
Apr 18, 2023 | 2.590 | 2.599 | 2.340 | 2.410 | 93,583 | -0.25(-9.40%) |
Apr 17, 2023 | 2.580 | 3.650 | 2.580 | 2.660 | 885,649 | +0.02(+0.76%) |
Apr 14, 2023 | 2.370 | 2.950 | 2.330 | 2.640 | 161,662 | +0.34(+14.78%) |
Apr 13, 2023 | 2.250 | 2.510 | 2.250 | 2.300 | 46,831 | -0.01(-0.43%) |
Apr 12, 2023 | 2.420 | 2.480 | 2.310 | 2.310 | 24,909 | +0.00(+0.00%) |
Apr 11, 2023 | 2.500 | 2.550 | 2.310 | 2.310 | 31,338 | -0.12(-4.94%) |
Apr 10, 2023 | 2.450 | 2.500 | 2.357 | 2.430 | 17,525 | +0.01(+0.41%) |
Apr 06, 2023 | 2.300 | 2.490 | 2.300 | 2.420 | 48,164 | +0.14(+6.14%) |
Apr 05, 2023 | 2.350 | 2.460 | 2.210 | 2.280 | 91,137 | -0.41(-15.24%) |
Apr 04, 2023 | 2.420 | 3.220 | 2.420 | 2.690 | 638,012 | +0.27(+11.16%) |
Apr 03, 2023 | 2.570 | 2.700 | 2.400 | 2.420 | 58,408 | -0.26(-9.70%) |
Mar 31, 2023 | 2.660 | 2.870 | 2.590 | 2.680 | 29,417 | +0.08(+3.08%) |
Mar 30, 2023 | 2.600 | 2.700 | 2.490 | 2.600 | 26,135 | +0.11(+4.42%) |
Mar 29, 2023 | 2.780 | 2.820 | 2.490 | 2.490 | 67,703 | -0.22(-8.12%) |
Mar 28, 2023 | 2.940 | 3.000 | 2.680 | 2.710 | 53,702 | -0.29(-9.67%) |
Mar 27, 2023 | 3.020 | 3.090 | 2.900 | 3.000 | 25,661 | -0.03(-0.99%) |
Mar 24, 2023 | 3.100 | 3.180 | 3.010 | 3.030 | 8,792 | -0.08(-2.57%) |
Mar 23, 2023 | 3.290 | 3.290 | 3.000 | 3.110 | 26,744 | +0.06(+1.97%) |
Mar 22, 2023 | 3.400 | 3.400 | 3.040 | 3.050 | 46,770 | -0.16(-4.98%) |
Mar 21, 2023 | 3.100 | 3.274 | 3.090 | 3.210 | 52,693 | +0.12(+3.88%) |
Mar 20, 2023 | 3.030 | 3.188 | 3.000 | 3.090 | 36,250 | +0.02(+0.65%) |
Mar 17, 2023 | 3.120 | 3.120 | 3.000 | 3.070 | 26,478 | -0.02(-0.65%) |
Mar 16, 2023 | 2.960 | 3.100 | 2.824 | 3.090 | 44,430 | +0.11(+3.69%) |
Mar 15, 2023 | 2.790 | 2.990 | 2.790 | 2.980 | 39,027 | +0.18(+6.43%) |
Mar 14, 2023 | 2.940 | 2.960 | 2.760 | 2.800 | 36,647 | -0.28(-9.09%) |
Mar 13, 2023 | 3.740 | 3.750 | 3.031 | 3.080 | 143,377 | -0.62(-16.76%) |
Mar 10, 2023 | 3.680 | 3.774 | 3.600 | 3.700 | 71,845 | -0.08(-2.12%) |
Mar 09, 2023 | 4.030 | 4.250 | 3.675 | 3.780 | 734,535 | +0.23(+6.48%) |
Mar 08, 2023 | 3.600 | 3.649 | 3.510 | 3.550 | 21,203 | +0.00(+0.00%) |
Mar 07, 2023 | 3.650 | 3.775 | 3.550 | 3.550 | 33,091 | -0.13(-3.53%) |
Mar 06, 2023 | 3.660 | 3.800 | 3.600 | 3.680 | 23,455 | -0.04(-1.08%) |
Mar 03, 2023 | 3.640 | 3.890 | 3.560 | 3.720 | 29,295 | +0.12(+3.33%) |
Mar 02, 2023 | 3.550 | 3.610 | 3.500 | 3.600 | 23,373 | +0.02(+0.56%) |