Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.570 | 2.750 | 2.560 | 2.750 | 274,102 | +0.15(+5.77%) |
May 30, 2023 | 2.700 | 2.726 | 2.580 | 2.600 | 198,854 | -0.06(-2.26%) |
May 26, 2023 | 2.630 | 2.720 | 2.590 | 2.660 | 339,942 | +0.08(+3.10%) |
May 25, 2023 | 2.550 | 2.620 | 2.550 | 2.580 | 251,218 | -0.02(-0.77%) |
May 24, 2023 | 2.570 | 2.740 | 2.512 | 2.600 | 538,701 | +0.05(+1.96%) |
May 23, 2023 | 2.530 | 2.720 | 2.460 | 2.550 | 726,522 | -0.03(-1.16%) |
May 22, 2023 | 2.650 | 2.690 | 2.515 | 2.580 | 247,149 | -0.04(-1.53%) |
May 19, 2023 | 2.600 | 2.650 | 2.470 | 2.620 | 430,779 | +0.06(+2.34%) |
May 18, 2023 | 2.420 | 2.640 | 2.400 | 2.560 | 558,794 | +0.08(+3.23%) |
May 17, 2023 | 2.160 | 2.550 | 2.160 | 2.480 | 813,679 | +0.32(+14.81%) |
May 16, 2023 | 2.100 | 2.232 | 2.050 | 2.160 | 539,960 | +0.18(+9.09%) |
May 15, 2023 | 2.000 | 2.070 | 1.970 | 1.980 | 124,456 | -0.01(-0.50%) |
May 12, 2023 | 1.920 | 2.010 | 1.920 | 1.990 | 138,556 | +0.05(+2.58%) |
May 11, 2023 | 1.870 | 1.950 | 1.870 | 1.940 | 86,320 | +0.04(+2.11%) |
May 10, 2023 | 1.860 | 1.950 | 1.860 | 1.900 | 83,407 | +0.06(+3.26%) |
May 09, 2023 | 1.930 | 2.010 | 1.830 | 1.840 | 244,003 | -0.12(-6.12%) |
May 08, 2023 | 2.020 | 2.020 | 1.890 | 1.960 | 49,427 | -0.07(-3.45%) |
May 05, 2023 | 1.900 | 2.040 | 1.900 | 2.030 | 88,066 | +0.13(+6.84%) |
May 04, 2023 | 1.900 | 1.950 | 1.876 | 1.900 | 38,479 | +0.01(+0.53%) |
May 03, 2023 | 1.890 | 1.930 | 1.880 | 1.890 | 79,851 | -0.02(-1.05%) |
May 02, 2023 | 1.890 | 1.940 | 1.880 | 1.910 | 61,570 | +0.00(+0.00%) |
May 01, 2023 | 1.870 | 1.939 | 1.860 | 1.910 | 46,528 | +0.03(+1.60%) |
Apr 28, 2023 | 1.870 | 1.900 | 1.830 | 1.880 | 59,355 | +0.02(+1.08%) |
Apr 27, 2023 | 1.820 | 1.870 | 1.785 | 1.860 | 35,434 | +0.05(+2.76%) |
Apr 26, 2023 | 1.810 | 1.840 | 1.780 | 1.810 | 64,137 | +0.02(+1.12%) |
Apr 25, 2023 | 1.790 | 1.820 | 1.770 | 1.790 | 168,348 | -0.03(-1.65%) |
Apr 24, 2023 | 1.770 | 1.830 | 1.765 | 1.820 | 42,772 | +0.02(+1.11%) |
Apr 21, 2023 | 1.830 | 1.860 | 1.760 | 1.800 | 85,308 | -0.04(-2.17%) |
Apr 20, 2023 | 1.800 | 1.900 | 1.792 | 1.840 | 89,304 | +0.03(+1.66%) |
Apr 19, 2023 | 1.870 | 1.880 | 1.780 | 1.810 | 82,898 | -0.05(-2.69%) |
Apr 18, 2023 | 1.760 | 1.900 | 1.750 | 1.860 | 164,255 | +0.10(+5.68%) |
Apr 17, 2023 | 1.720 | 1.800 | 1.690 | 1.760 | 123,636 | +0.01(+0.57%) |
Apr 14, 2023 | 1.740 | 1.770 | 1.710 | 1.750 | 94,642 | +0.00(+0.00%) |
Apr 13, 2023 | 1.730 | 1.860 | 1.707 | 1.750 | 115,792 | -0.01(-0.57%) |
Apr 12, 2023 | 1.720 | 1.790 | 1.673 | 1.760 | 172,569 | +0.03(+1.73%) |
Apr 11, 2023 | 1.730 | 1.812 | 1.700 | 1.730 | 113,542 | +0.01(+0.58%) |
Apr 10, 2023 | 1.720 | 1.820 | 1.690 | 1.720 | 191,448 | +0.00(+0.00%) |
Apr 06, 2023 | 1.700 | 1.780 | 1.630 | 1.720 | 139,087 | +0.03(+1.78%) |
Apr 05, 2023 | 1.740 | 1.740 | 1.630 | 1.690 | 192,236 | -0.02(-1.17%) |
Apr 04, 2023 | 1.820 | 1.828 | 1.700 | 1.710 | 109,926 | -0.12(-6.56%) |
Apr 03, 2023 | 1.920 | 1.930 | 1.800 | 1.830 | 281,142 | -0.12(-6.15%) |
Mar 31, 2023 | 2.040 | 2.040 | 1.820 | 1.950 | 246,390 | -0.09(-4.41%) |
Mar 30, 2023 | 2.120 | 2.120 | 2.000 | 2.040 | 58,782 | +0.01(+0.49%) |
Mar 29, 2023 | 2.020 | 2.040 | 1.990 | 2.030 | 45,488 | -0.01(-0.49%) |
Mar 28, 2023 | 2.020 | 2.075 | 1.990 | 2.040 | 75,874 | +0.01(+0.49%) |
Mar 27, 2023 | 2.000 | 2.100 | 2.000 | 2.030 | 73,828 | +0.03(+1.50%) |
Mar 24, 2023 | 1.900 | 2.060 | 1.900 | 2.000 | 105,964 | +0.07(+3.63%) |
Mar 23, 2023 | 1.930 | 2.050 | 1.900 | 1.930 | 130,733 | +0.02(+1.05%) |
Mar 22, 2023 | 1.970 | 1.980 | 1.830 | 1.910 | 154,676 | -0.06(-3.05%) |
Mar 21, 2023 | 2.070 | 2.115 | 1.950 | 1.970 | 117,261 | -0.09(-4.37%) |
Mar 20, 2023 | 2.020 | 2.110 | 2.003 | 2.060 | 90,665 | +0.03(+1.48%) |
Mar 17, 2023 | 2.100 | 2.135 | 2.000 | 2.030 | 165,897 | -0.16(-7.31%) |
Mar 16, 2023 | 2.140 | 2.250 | 2.080 | 2.190 | 131,511 | +0.00(+0.00%) |
Mar 15, 2023 | 2.210 | 2.260 | 2.140 | 2.190 | 108,426 | +0.00(+0.00%) |
Mar 14, 2023 | 2.100 | 2.320 | 2.100 | 2.190 | 170,301 | +0.09(+4.29%) |
Mar 13, 2023 | 2.030 | 2.250 | 1.980 | 2.100 | 314,286 | -0.01(-0.47%) |
Mar 10, 2023 | 2.480 | 2.500 | 1.990 | 2.110 | 797,680 | -0.40(-15.94%) |
Mar 09, 2023 | 2.480 | 2.515 | 2.440 | 2.510 | 186,461 | -0.01(-0.40%) |
Mar 08, 2023 | 2.430 | 2.520 | 2.353 | 2.520 | 131,348 | +0.06(+2.23%) |
Mar 07, 2023 | 2.420 | 2.520 | 2.420 | 2.465 | 228,806 | +0.01(+0.61%) |
Mar 06, 2023 | 2.340 | 2.470 | 2.340 | 2.450 | 93,476 | +0.08(+3.38%) |
Mar 03, 2023 | 2.560 | 2.560 | 2.320 | 2.370 | 205,255 | -0.19(-7.42%) |
Mar 02, 2023 | 2.460 | 2.590 | 2.433 | 2.560 | 237,858 | +0.08(+3.23%) |