Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.890 | 1.894 | 1.750 | 1.780 | 65,114 | -0.09(-4.81%) |
May 30, 2023 | 1.880 | 1.970 | 1.830 | 1.870 | 172,201 | +0.02(+1.08%) |
May 26, 2023 | 1.890 | 1.890 | 1.800 | 1.850 | 90,847 | -0.03(-1.60%) |
May 25, 2023 | 2.020 | 2.034 | 1.850 | 1.880 | 139,505 | -0.12(-6.00%) |
May 24, 2023 | 2.070 | 2.095 | 1.950 | 2.000 | 64,488 | -0.14(-6.54%) |
May 23, 2023 | 2.140 | 2.160 | 2.040 | 2.140 | 150,836 | +0.00(+0.00%) |
May 22, 2023 | 2.050 | 2.140 | 1.990 | 2.140 | 54,983 | +0.08(+3.88%) |
May 19, 2023 | 1.970 | 2.070 | 1.880 | 2.060 | 117,190 | +0.07(+3.52%) |
May 18, 2023 | 2.060 | 2.060 | 1.980 | 1.990 | 79,269 | -0.07(-3.40%) |
May 17, 2023 | 2.050 | 2.070 | 1.990 | 2.060 | 137,468 | +0.04(+1.98%) |
May 16, 2023 | 2.110 | 2.120 | 2.000 | 2.020 | 150,228 | -0.10(-4.72%) |
May 15, 2023 | 2.150 | 2.150 | 2.100 | 2.120 | 100,648 | -0.01(-0.47%) |
May 12, 2023 | 2.140 | 2.150 | 2.100 | 2.130 | 97,900 | -0.02(-0.93%) |
May 11, 2023 | 2.250 | 2.250 | 2.070 | 2.150 | 248,529 | -0.08(-3.59%) |
May 10, 2023 | 2.570 | 2.570 | 2.220 | 2.230 | 211,826 | -0.42(-15.85%) |
May 09, 2023 | 2.740 | 2.740 | 2.600 | 2.650 | 38,908 | -0.03(-1.12%) |
May 08, 2023 | 2.720 | 2.740 | 2.620 | 2.680 | 45,254 | -0.05(-1.83%) |
May 05, 2023 | 2.730 | 2.750 | 2.620 | 2.730 | 90,760 | +0.00(+0.00%) |
May 04, 2023 | 2.700 | 2.740 | 2.620 | 2.730 | 139,136 | +0.07(+2.63%) |
May 03, 2023 | 2.750 | 2.750 | 2.600 | 2.660 | 60,936 | -0.09(-3.27%) |
May 02, 2023 | 2.800 | 2.800 | 2.670 | 2.750 | 33,870 | -0.05(-1.79%) |
May 01, 2023 | 2.860 | 2.860 | 2.800 | 2.800 | 18,700 | -0.05(-1.75%) |
Apr 28, 2023 | 2.970 | 3.000 | 2.790 | 2.850 | 154,589 | -0.11(-3.72%) |
Apr 27, 2023 | 2.870 | 2.977 | 2.730 | 2.960 | 83,119 | +0.13(+4.59%) |
Apr 26, 2023 | 2.940 | 3.000 | 2.750 | 2.830 | 96,416 | -0.09(-3.25%) |
Apr 25, 2023 | 3.100 | 3.110 | 2.900 | 2.925 | 85,776 | -0.18(-5.65%) |
Apr 24, 2023 | 3.268 | 3.268 | 3.050 | 3.100 | 36,237 | -0.05(-1.59%) |
Apr 21, 2023 | 3.240 | 3.280 | 3.130 | 3.150 | 62,004 | -0.06(-1.87%) |
Apr 20, 2023 | 3.130 | 3.310 | 3.100 | 3.210 | 71,158 | +0.09(+2.88%) |
Apr 19, 2023 | 3.100 | 3.150 | 3.100 | 3.120 | 15,925 | +0.01(+0.32%) |
Apr 18, 2023 | 3.100 | 3.168 | 3.070 | 3.110 | 43,427 | +0.05(+1.63%) |
Apr 17, 2023 | 3.110 | 3.170 | 3.050 | 3.060 | 159,502 | -0.05(-1.61%) |
Apr 14, 2023 | 3.240 | 3.240 | 3.030 | 3.110 | 118,930 | -0.11(-3.42%) |
Apr 13, 2023 | 3.250 | 3.250 | 3.190 | 3.220 | 47,053 | -0.05(-1.53%) |
Apr 12, 2023 | 3.390 | 3.470 | 3.220 | 3.270 | 70,862 | -0.12(-3.54%) |
Apr 11, 2023 | 3.430 | 3.450 | 3.380 | 3.390 | 27,424 | +0.01(+0.30%) |
Apr 10, 2023 | 3.530 | 3.530 | 3.360 | 3.380 | 53,119 | -0.15(-4.11%) |
Apr 06, 2023 | 3.610 | 3.725 | 3.500 | 3.525 | 19,533 | -0.06(-1.81%) |
Apr 05, 2023 | 3.700 | 3.706 | 3.550 | 3.590 | 36,369 | -0.11(-2.97%) |
Apr 04, 2023 | 3.730 | 3.820 | 3.700 | 3.700 | 9,592 | -0.03(-0.80%) |
Apr 03, 2023 | 3.880 | 3.887 | 3.670 | 3.730 | 79,606 | -0.13(-3.37%) |
Mar 31, 2023 | 3.870 | 3.900 | 3.850 | 3.860 | 50,431 | -0.01(-0.26%) |
Mar 30, 2023 | 4.000 | 4.000 | 3.830 | 3.870 | 37,015 | -0.12(-3.01%) |
Mar 29, 2023 | 3.990 | 4.000 | 3.790 | 3.990 | 22,094 | +0.02(+0.50%) |
Mar 28, 2023 | 3.970 | 4.050 | 3.930 | 3.970 | 18,778 | +0.01(+0.25%) |
Mar 27, 2023 | 3.950 | 3.980 | 3.890 | 3.960 | 15,999 | +0.04(+1.02%) |
Mar 24, 2023 | 3.920 | 4.020 | 3.900 | 3.920 | 17,545 | +0.01(+0.26%) |
Mar 23, 2023 | 4.000 | 4.000 | 3.881 | 3.910 | 10,651 | -0.03(-0.76%) |
Mar 22, 2023 | 3.780 | 3.970 | 3.780 | 3.940 | 21,137 | +0.17(+4.51%) |
Mar 21, 2023 | 3.900 | 3.900 | 3.720 | 3.770 | 37,714 | +0.11(+3.01%) |
Mar 20, 2023 | 3.760 | 3.870 | 3.610 | 3.660 | 55,714 | -0.07(-1.88%) |
Mar 17, 2023 | 4.000 | 4.020 | 3.700 | 3.730 | 148,215 | -0.25(-6.28%) |
Mar 16, 2023 | 4.000 | 4.020 | 3.950 | 3.980 | 19,413 | -0.03(-0.75%) |
Mar 15, 2023 | 4.010 | 4.042 | 3.923 | 4.010 | 44,385 | -0.04(-0.99%) |
Mar 14, 2023 | 4.130 | 4.150 | 4.030 | 4.050 | 35,640 | -0.02(-0.49%) |
Mar 13, 2023 | 4.100 | 4.277 | 4.020 | 4.070 | 47,556 | -0.03(-0.73%) |
Mar 10, 2023 | 4.150 | 4.175 | 4.100 | 4.100 | 37,539 | -0.13(-3.07%) |
Mar 09, 2023 | 4.330 | 4.330 | 4.223 | 4.230 | 12,839 | -0.08(-1.86%) |
Mar 08, 2023 | 4.070 | 4.320 | 4.050 | 4.310 | 46,645 | +0.26(+6.42%) |
Mar 07, 2023 | 4.240 | 4.290 | 4.040 | 4.050 | 45,049 | -0.21(-4.93%) |
Mar 06, 2023 | 4.320 | 4.340 | 4.240 | 4.260 | 46,381 | -0.08(-1.84%) |
Mar 03, 2023 | 4.440 | 4.442 | 4.310 | 4.340 | 19,581 | -0.06(-1.36%) |
Mar 02, 2023 | 4.400 | 4.450 | 4.340 | 4.400 | 19,894 | -0.05(-1.12%) |