Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.540 | 2.649 | 2.520 | 2.560 | 866,343 | -0.01(-0.39%) |
May 30, 2023 | 2.640 | 2.670 | 2.540 | 2.570 | 1,015,005 | -0.07(-2.65%) |
May 26, 2023 | 2.810 | 2.850 | 2.620 | 2.640 | 1,348,029 | -0.20(-7.04%) |
May 25, 2023 | 2.870 | 2.890 | 2.740 | 2.840 | 948,027 | -0.03(-1.05%) |
May 24, 2023 | 2.750 | 2.920 | 2.740 | 2.870 | 729,796 | +0.08(+2.87%) |
May 23, 2023 | 2.940 | 2.940 | 2.770 | 2.790 | 896,264 | -0.16(-5.42%) |
May 22, 2023 | 2.920 | 2.998 | 2.890 | 2.950 | 1,210,924 | +0.05(+1.72%) |
May 19, 2023 | 2.840 | 2.925 | 2.800 | 2.900 | 895,669 | +0.09(+3.20%) |
May 18, 2023 | 2.800 | 2.880 | 2.740 | 2.810 | 805,911 | +0.01(+0.36%) |
May 17, 2023 | 2.840 | 2.860 | 2.728 | 2.800 | 1,008,905 | -0.05(-1.75%) |
May 16, 2023 | 2.810 | 2.870 | 2.780 | 2.850 | 704,214 | +0.01(+0.35%) |
May 15, 2023 | 2.890 | 2.920 | 2.710 | 2.840 | 1,556,483 | -0.06(-2.07%) |
May 12, 2023 | 2.980 | 3.029 | 2.875 | 2.900 | 1,663,616 | -0.02(-0.68%) |
May 11, 2023 | 2.940 | 3.005 | 2.865 | 2.920 | 2,098,775 | -0.01(-0.34%) |
May 10, 2023 | 2.730 | 2.950 | 2.690 | 2.930 | 2,935,911 | +0.20(+7.33%) |
May 09, 2023 | 2.450 | 2.730 | 2.340 | 2.730 | 3,233,515 | +0.33(+13.75%) |
May 08, 2023 | 2.450 | 2.450 | 2.340 | 2.400 | 738,511 | +0.00(+0.00%) |
May 05, 2023 | 2.330 | 2.440 | 2.280 | 2.400 | 1,178,601 | +0.09(+3.90%) |
May 04, 2023 | 2.300 | 2.340 | 2.200 | 2.310 | 1,821,916 | +0.00(+0.00%) |
May 03, 2023 | 2.390 | 2.410 | 2.290 | 2.310 | 1,297,768 | -0.05(-2.12%) |
May 02, 2023 | 2.420 | 2.450 | 2.290 | 2.360 | 1,367,035 | -0.08(-3.28%) |
May 01, 2023 | 2.250 | 2.500 | 2.205 | 2.440 | 1,717,920 | +0.18(+7.96%) |
Apr 28, 2023 | 2.150 | 2.290 | 2.120 | 2.260 | 702,083 | +0.13(+6.10%) |
Apr 27, 2023 | 2.180 | 2.220 | 2.100 | 2.130 | 660,923 | -0.04(-1.84%) |
Apr 26, 2023 | 2.240 | 2.240 | 2.170 | 2.170 | 817,549 | -0.04(-1.81%) |
Apr 25, 2023 | 2.270 | 2.370 | 2.190 | 2.210 | 946,722 | -0.08(-3.49%) |
Apr 24, 2023 | 2.330 | 2.380 | 2.145 | 2.290 | 1,600,624 | -0.02(-0.87%) |
Apr 21, 2023 | 2.150 | 2.340 | 2.150 | 2.310 | 1,057,753 | +0.13(+5.96%) |
Apr 20, 2023 | 2.200 | 2.250 | 2.160 | 2.180 | 744,200 | -0.06(-2.68%) |
Apr 19, 2023 | 2.300 | 2.310 | 2.180 | 2.240 | 733,285 | -0.08(-3.45%) |
Apr 18, 2023 | 2.410 | 2.420 | 2.270 | 2.320 | 1,236,878 | -0.05(-2.11%) |
Apr 17, 2023 | 2.180 | 2.420 | 2.130 | 2.370 | 2,664,599 | +0.20(+9.22%) |
Apr 14, 2023 | 2.220 | 2.230 | 2.080 | 2.170 | 1,074,717 | -0.01(-0.46%) |
Apr 13, 2023 | 1.990 | 2.230 | 1.980 | 2.180 | 2,648,511 | +0.19(+9.55%) |
Apr 12, 2023 | 2.080 | 2.110 | 1.970 | 1.990 | 2,649,857 | -0.09(-4.33%) |
Apr 11, 2023 | 1.950 | 2.110 | 1.940 | 2.080 | 1,136,261 | +0.14(+7.22%) |
Apr 10, 2023 | 1.880 | 1.990 | 1.770 | 1.940 | 1,128,930 | +0.05(+2.65%) |
Apr 06, 2023 | 1.830 | 1.930 | 1.790 | 1.890 | 754,520 | +0.00(+0.00%) |
Apr 05, 2023 | 1.920 | 2.041 | 1.840 | 1.890 | 1,655,388 | -0.05(-2.58%) |
Apr 04, 2023 | 1.820 | 1.940 | 1.790 | 1.940 | 2,192,434 | +0.12(+6.59%) |
Apr 03, 2023 | 1.640 | 1.830 | 1.640 | 1.820 | 2,796,235 | +0.19(+11.66%) |
Mar 31, 2023 | 1.450 | 1.700 | 1.440 | 1.630 | 2,747,325 | +0.17(+11.64%) |
Mar 30, 2023 | 1.420 | 1.490 | 1.360 | 1.460 | 2,589,717 | +0.14(+10.61%) |
Mar 29, 2023 | 1.330 | 1.350 | 1.310 | 1.320 | 300,246 | -0.01(-0.75%) |
Mar 28, 2023 | 1.260 | 1.350 | 1.260 | 1.330 | 662,866 | +0.06(+4.72%) |
Mar 27, 2023 | 1.300 | 1.310 | 1.260 | 1.270 | 312,343 | -0.01(-0.78%) |
Mar 24, 2023 | 1.280 | 1.300 | 1.250 | 1.280 | 823,942 | +0.00(+0.00%) |
Mar 23, 2023 | 1.320 | 1.350 | 1.260 | 1.280 | 679,600 | -0.04(-3.03%) |
Mar 22, 2023 | 1.350 | 1.360 | 1.300 | 1.320 | 577,002 | -0.02(-1.49%) |
Mar 21, 2023 | 1.290 | 1.360 | 1.280 | 1.340 | 651,921 | +0.05(+3.88%) |
Mar 20, 2023 | 1.340 | 1.340 | 1.260 | 1.290 | 875,441 | -0.06(-4.44%) |
Mar 17, 2023 | 1.290 | 1.390 | 1.280 | 1.350 | 1,129,074 | +0.05(+3.85%) |
Mar 16, 2023 | 1.300 | 1.320 | 1.270 | 1.300 | 433,175 | +0.00(+0.00%) |
Mar 15, 2023 | 1.290 | 1.308 | 1.250 | 1.300 | 547,707 | +0.00(+0.00%) |
Mar 14, 2023 | 1.260 | 1.360 | 1.240 | 1.300 | 1,218,826 | +0.09(+7.44%) |
Mar 13, 2023 | 1.190 | 1.250 | 1.180 | 1.210 | 783,268 | +0.00(+0.00%) |
Mar 10, 2023 | 1.250 | 1.255 | 1.130 | 1.210 | 2,101,848 | -0.04(-3.20%) |
Mar 09, 2023 | 1.360 | 1.380 | 1.240 | 1.250 | 1,716,645 | -0.10(-7.41%) |
Mar 08, 2023 | 1.510 | 1.520 | 1.320 | 1.350 | 1,929,742 | -0.18(-11.76%) |
Mar 07, 2023 | 1.430 | 1.560 | 1.410 | 1.530 | 1,348,096 | +0.08(+5.52%) |
Mar 06, 2023 | 1.380 | 1.480 | 1.350 | 1.450 | 749,648 | +0.00(+0.00%) |
Mar 03, 2023 | 1.330 | 1.490 | 1.325 | 1.450 | 1,333,512 | +0.12(+9.02%) |
Mar 02, 2023 | 1.420 | 1.435 | 1.330 | 1.330 | 2,021,531 | -0.09(-6.34%) |