Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.010 | 2.120 | 1.960 | 2.100 | 112,367 | +0.12(+6.06%) |
May 30, 2023 | 2.210 | 2.210 | 1.870 | 1.980 | 159,716 | +0.03(+1.54%) |
May 26, 2023 | 1.970 | 2.001 | 1.929 | 1.950 | 16,612 | -0.05(-2.26%) |
May 25, 2023 | 1.910 | 2.040 | 1.840 | 1.995 | 44,487 | +0.06(+2.84%) |
May 24, 2023 | 1.960 | 1.960 | 1.890 | 1.940 | 13,109 | +0.00(+0.00%) |
May 23, 2023 | 1.870 | 2.030 | 1.830 | 1.940 | 93,553 | +0.03(+1.57%) |
May 22, 2023 | 1.900 | 1.975 | 1.900 | 1.910 | 8,418 | -0.01(-0.52%) |
May 19, 2023 | 1.960 | 1.980 | 1.890 | 1.920 | 29,331 | -0.06(-2.78%) |
May 18, 2023 | 2.000 | 2.020 | 1.930 | 1.975 | 28,448 | -0.06(-3.19%) |
May 17, 2023 | 1.870 | 2.060 | 1.870 | 2.040 | 98,732 | +0.08(+4.08%) |
May 16, 2023 | 1.910 | 1.980 | 1.910 | 1.960 | 61,166 | -0.02(-1.01%) |
May 15, 2023 | 1.990 | 2.020 | 1.980 | 1.980 | 16,393 | -0.02(-1.00%) |
May 12, 2023 | 1.990 | 2.030 | 1.990 | 2.000 | 6,987 | -0.01(-0.50%) |
May 11, 2023 | 2.030 | 2.030 | 1.980 | 2.010 | 12,708 | -0.05(-2.43%) |
May 10, 2023 | 2.020 | 2.061 | 1.950 | 2.060 | 10,493 | +0.05(+2.49%) |
May 09, 2023 | 2.000 | 2.080 | 1.990 | 2.010 | 13,204 | +0.00(+0.00%) |
May 08, 2023 | 2.070 | 2.080 | 2.010 | 2.010 | 4,328 | -0.10(-4.74%) |
May 05, 2023 | 2.020 | 2.110 | 1.990 | 2.110 | 68,966 | +0.08(+3.94%) |
May 04, 2023 | 2.000 | 2.070 | 1.883 | 2.030 | 81,135 | +0.00(+0.00%) |
May 03, 2023 | 2.070 | 2.080 | 2.020 | 2.030 | 12,748 | -0.06(-2.87%) |
May 02, 2023 | 2.030 | 2.090 | 1.980 | 2.090 | 32,311 | +0.09(+4.50%) |
May 01, 2023 | 2.020 | 2.040 | 2.000 | 2.000 | 8,230 | +0.00(+0.00%) |
Apr 28, 2023 | 2.020 | 2.070 | 1.986 | 2.000 | 35,481 | -0.02(-0.99%) |
Apr 27, 2023 | 2.070 | 2.070 | 2.000 | 2.020 | 17,437 | -0.05(-2.42%) |
Apr 26, 2023 | 2.000 | 2.120 | 1.962 | 2.070 | 59,711 | +0.03(+1.47%) |
Apr 25, 2023 | 2.090 | 2.120 | 2.024 | 2.040 | 22,740 | -0.09(-4.23%) |
Apr 24, 2023 | 2.030 | 2.140 | 1.910 | 2.130 | 14,211 | +0.09(+4.41%) |
Apr 21, 2023 | 2.050 | 2.140 | 2.000 | 2.040 | 6,437 | -0.03(-1.45%) |
Apr 20, 2023 | 2.100 | 2.135 | 2.010 | 2.070 | 6,229 | -0.07(-3.27%) |
Apr 19, 2023 | 2.090 | 2.160 | 2.060 | 2.140 | 4,765 | -0.03(-1.38%) |
Apr 18, 2023 | 2.070 | 2.170 | 2.010 | 2.170 | 17,290 | +0.10(+4.83%) |
Apr 17, 2023 | 2.060 | 2.120 | 2.030 | 2.070 | 12,857 | -0.03(-1.43%) |
Apr 14, 2023 | 2.110 | 2.120 | 2.060 | 2.100 | 13,845 | +0.04(+1.94%) |
Apr 13, 2023 | 2.060 | 2.130 | 2.060 | 2.060 | 14,461 | +0.00(+0.00%) |
Apr 12, 2023 | 2.081 | 2.155 | 2.053 | 2.060 | 15,807 | -0.10(-4.63%) |
Apr 11, 2023 | 2.114 | 2.168 | 2.079 | 2.160 | 8,893 | +0.01(+0.47%) |
Apr 10, 2023 | 2.040 | 2.180 | 2.040 | 2.150 | 18,132 | +0.14(+6.97%) |
Apr 06, 2023 | 2.007 | 2.080 | 2.007 | 2.010 | 6,906 | +0.01(+0.50%) |
Apr 05, 2023 | 2.080 | 2.113 | 2.000 | 2.000 | 17,545 | -0.10(-4.76%) |
Apr 04, 2023 | 2.200 | 2.230 | 2.100 | 2.100 | 17,952 | -0.19(-8.30%) |
Apr 03, 2023 | 2.330 | 2.400 | 2.180 | 2.290 | 28,996 | +0.01(+0.44%) |
Mar 31, 2023 | 2.020 | 2.400 | 1.940 | 2.280 | 280,892 | +0.25(+12.32%) |
Mar 30, 2023 | 2.030 | 2.135 | 1.990 | 2.030 | 32,435 | +0.10(+5.18%) |
Mar 29, 2023 | 1.910 | 1.960 | 1.870 | 1.930 | 9,526 | +0.05(+2.66%) |
Mar 28, 2023 | 1.870 | 1.950 | 1.770 | 1.880 | 83,683 | -0.02(-1.05%) |
Mar 27, 2023 | 1.900 | 2.000 | 1.810 | 1.900 | 98,865 | +0.00(+0.00%) |
Mar 24, 2023 | 1.770 | 1.900 | 1.682 | 1.900 | 26,181 | +0.11(+6.15%) |
Mar 23, 2023 | 1.670 | 1.800 | 1.640 | 1.790 | 104,779 | +0.17(+10.49%) |
Mar 22, 2023 | 1.790 | 1.848 | 1.620 | 1.620 | 210,322 | -0.16(-8.99%) |
Mar 21, 2023 | 1.720 | 1.810 | 1.670 | 1.780 | 183,175 | +0.06(+3.49%) |
Mar 20, 2023 | 1.850 | 1.870 | 1.640 | 1.720 | 96,001 | -0.07(-3.91%) |
Mar 17, 2023 | 1.940 | 1.971 | 1.750 | 1.790 | 133,958 | -0.14(-7.25%) |
Mar 16, 2023 | 1.920 | 2.000 | 1.890 | 1.930 | 108,726 | -0.03(-1.53%) |
Mar 15, 2023 | 2.010 | 2.050 | 1.900 | 1.960 | 105,246 | -0.09(-4.39%) |
Mar 14, 2023 | 2.060 | 2.150 | 2.000 | 2.050 | 82,858 | -0.01(-0.49%) |
Mar 13, 2023 | 2.140 | 2.140 | 1.800 | 2.060 | 194,172 | -0.08(-3.74%) |
Mar 10, 2023 | 2.160 | 2.280 | 2.130 | 2.140 | 60,589 | -0.05(-2.28%) |
Mar 09, 2023 | 2.180 | 2.240 | 2.140 | 2.190 | 29,314 | -0.02(-0.90%) |
Mar 08, 2023 | 2.180 | 2.230 | 2.140 | 2.210 | 23,577 | +0.01(+0.45%) |
Mar 07, 2023 | 2.150 | 2.251 | 2.120 | 2.200 | 69,486 | +0.04(+1.85%) |
Mar 06, 2023 | 2.200 | 2.240 | 2.150 | 2.160 | 75,853 | -0.06(-2.92%) |
Mar 03, 2023 | 2.200 | 2.230 | 2.190 | 2.225 | 64,917 | +0.00(+0.23%) |
Mar 02, 2023 | 2.240 | 2.280 | 2.210 | 2.220 | 36,434 | -0.05(-2.20%) |