Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.900 | 2.000 | 1.870 | 2.000 | 17,754 | +0.15(+8.11%) |
May 30, 2023 | 1.900 | 1.900 | 1.850 | 1.850 | 5,321 | +0.01(+0.54%) |
May 26, 2023 | 1.808 | 1.848 | 1.770 | 1.840 | 14,876 | +0.09(+5.14%) |
May 25, 2023 | 1.820 | 1.850 | 1.750 | 1.750 | 24,731 | -0.15(-7.89%) |
May 24, 2023 | 1.850 | 1.900 | 1.700 | 1.900 | 34,740 | -0.02(-1.04%) |
May 23, 2023 | 1.880 | 1.920 | 1.800 | 1.920 | 13,800 | -0.01(-0.52%) |
May 22, 2023 | 1.840 | 1.930 | 1.840 | 1.930 | 5,199 | +0.04(+2.12%) |
May 19, 2023 | 1.860 | 1.890 | 1.820 | 1.890 | 10,845 | +0.03(+1.61%) |
May 18, 2023 | 1.885 | 1.885 | 1.770 | 1.860 | 32,539 | -0.06(-3.12%) |
May 17, 2023 | 1.920 | 1.940 | 1.830 | 1.920 | 5,172 | +0.05(+2.67%) |
May 16, 2023 | 1.820 | 1.920 | 1.820 | 1.870 | 19,727 | +0.05(+2.75%) |
May 15, 2023 | 1.920 | 1.928 | 1.800 | 1.820 | 16,757 | -0.03(-1.59%) |
May 12, 2023 | 1.860 | 1.875 | 1.780 | 1.849 | 17,318 | -0.01(-0.57%) |
May 11, 2023 | 1.830 | 1.870 | 1.775 | 1.860 | 13,289 | -0.00(-0.07%) |
May 10, 2023 | 1.880 | 1.907 | 1.800 | 1.861 | 15,742 | +0.02(+1.16%) |
May 09, 2023 | 1.870 | 1.937 | 1.760 | 1.840 | 7,855 | -0.05(-2.65%) |
May 08, 2023 | 1.770 | 1.920 | 1.770 | 1.890 | 11,559 | -0.05(-2.58%) |
May 05, 2023 | 1.880 | 1.940 | 1.770 | 1.940 | 23,249 | +0.06(+3.19%) |
May 04, 2023 | 1.950 | 1.945 | 1.810 | 1.880 | 38,436 | -0.04(-2.08%) |
May 03, 2023 | 1.900 | 1.980 | 1.810 | 1.920 | 19,862 | +0.02(+1.05%) |
May 02, 2023 | 1.940 | 1.940 | 1.830 | 1.900 | 38,773 | -0.03(-1.55%) |
May 01, 2023 | 2.280 | 2.280 | 1.870 | 1.930 | 87,068 | -0.51(-20.90%) |
Apr 28, 2023 | 2.060 | 2.470 | 2.003 | 2.440 | 91,773 | +0.27(+12.44%) |
Apr 27, 2023 | 1.970 | 2.270 | 1.900 | 2.170 | 146,191 | +0.29(+15.43%) |
Apr 26, 2023 | 1.890 | 1.900 | 1.805 | 1.880 | 33,534 | -0.04(-2.08%) |
Apr 25, 2023 | 1.920 | 1.952 | 1.860 | 1.920 | 23,933 | +0.01(+0.46%) |
Apr 24, 2023 | 2.020 | 2.020 | 1.830 | 1.911 | 18,970 | -0.11(-5.38%) |
Apr 21, 2023 | 1.920 | 2.020 | 1.900 | 2.020 | 12,870 | +0.11(+5.76%) |
Apr 20, 2023 | 2.030 | 2.044 | 1.900 | 1.910 | 40,408 | -0.12(-5.73%) |
Apr 19, 2023 | 1.980 | 2.070 | 1.970 | 2.026 | 18,256 | +0.06(+2.84%) |
Apr 18, 2023 | 1.860 | 2.010 | 1.850 | 1.970 | 35,800 | +0.12(+6.49%) |
Apr 17, 2023 | 1.883 | 1.942 | 1.840 | 1.850 | 32,470 | +0.02(+1.09%) |
Apr 14, 2023 | 1.760 | 1.890 | 1.760 | 1.830 | 25,849 | +0.05(+2.81%) |
Apr 13, 2023 | 1.770 | 1.930 | 1.770 | 1.780 | 33,587 | -0.05(-2.73%) |
Apr 12, 2023 | 1.770 | 1.990 | 1.712 | 1.830 | 92,950 | +0.07(+3.98%) |
Apr 11, 2023 | 1.800 | 1.850 | 1.740 | 1.760 | 27,563 | +0.05(+2.92%) |
Apr 10, 2023 | 1.750 | 1.890 | 1.690 | 1.710 | 42,801 | -0.09(-5.00%) |
Apr 06, 2023 | 1.850 | 1.940 | 1.800 | 1.800 | 7,509 | -0.17(-8.63%) |
Apr 05, 2023 | 1.880 | 2.030 | 1.750 | 1.970 | 43,617 | +0.09(+4.79%) |
Apr 04, 2023 | 2.040 | 2.040 | 1.790 | 1.880 | 62,381 | -0.16(-7.84%) |
Apr 03, 2023 | 1.910 | 2.132 | 1.813 | 2.040 | 268,221 | +0.09(+4.62%) |
Mar 31, 2023 | 1.780 | 1.980 | 1.780 | 1.950 | 86,588 | +0.11(+5.98%) |
Mar 30, 2023 | 1.850 | 2.000 | 1.779 | 1.840 | 44,249 | -0.06(-3.16%) |
Mar 29, 2023 | 1.950 | 2.070 | 1.820 | 1.900 | 83,778 | -0.06(-3.06%) |
Mar 28, 2023 | 1.890 | 2.000 | 1.830 | 1.960 | 48,811 | +0.02(+1.03%) |
Mar 27, 2023 | 2.060 | 2.097 | 1.850 | 1.940 | 69,293 | -0.16(-7.62%) |
Mar 24, 2023 | 2.250 | 2.250 | 2.040 | 2.100 | 41,101 | -0.11(-4.98%) |
Mar 23, 2023 | 2.210 | 2.350 | 2.050 | 2.210 | 100,559 | -0.04(-1.78%) |
Mar 22, 2023 | 2.570 | 2.630 | 2.130 | 2.250 | 143,579 | -0.37(-14.12%) |
Mar 21, 2023 | 2.540 | 2.690 | 2.408 | 2.620 | 168,964 | +0.07(+2.75%) |
Mar 20, 2023 | 2.280 | 2.630 | 2.150 | 2.550 | 418,736 | +0.19(+8.05%) |
Mar 17, 2023 | 2.340 | 2.730 | 2.000 | 2.360 | 1,788,319 | -0.09(-3.67%) |
Mar 16, 2023 | 2.770 | 2.930 | 2.330 | 2.450 | 24,119,892 | +0.62(+33.88%) |
Mar 15, 2023 | 1.910 | 1.920 | 1.760 | 1.830 | 54,313 | -0.06(-3.17%) |
Mar 14, 2023 | 1.850 | 1.960 | 1.830 | 1.890 | 19,831 | +0.02(+1.34%) |
Mar 13, 2023 | 1.860 | 1.985 | 1.810 | 1.865 | 14,192 | -0.08(-4.36%) |
Mar 10, 2023 | 1.910 | 2.180 | 1.810 | 1.950 | 20,842 | +0.13(+7.14%) |
Mar 09, 2023 | 1.890 | 1.930 | 1.820 | 1.820 | 13,992 | -0.06(-3.19%) |
Mar 08, 2023 | 1.950 | 1.970 | 1.850 | 1.880 | 7,107 | -0.10(-5.05%) |
Mar 07, 2023 | 1.830 | 2.090 | 1.800 | 1.980 | 14,096 | +0.14(+7.61%) |
Mar 06, 2023 | 1.760 | 1.970 | 1.760 | 1.840 | 25,228 | +0.03(+1.66%) |
Mar 03, 2023 | 2.130 | 2.151 | 1.720 | 1.810 | 177,992 | -0.27(-12.98%) |
Mar 02, 2023 | 2.170 | 2.264 | 2.080 | 2.080 | 10,273 | -0.09(-3.98%) |