Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.950 | 2.070 | 1.890 | 1.940 | 5,585 | -0.08(-3.96%) |
May 30, 2023 | 2.350 | 2.350 | 1.875 | 2.020 | 25,930 | -0.24(-10.54%) |
May 26, 2023 | 2.080 | 2.350 | 1.995 | 2.258 | 23,628 | +0.26(+12.90%) |
May 25, 2023 | 1.990 | 2.030 | 1.980 | 2.000 | 7,266 | +0.01(+0.50%) |
May 24, 2023 | 2.140 | 2.270 | 1.969 | 1.990 | 9,418 | -0.25(-11.16%) |
May 23, 2023 | 2.200 | 2.240 | 2.200 | 2.240 | 2,328 | -0.03(-1.32%) |
May 22, 2023 | 2.500 | 2.500 | 2.210 | 2.270 | 4,355 | +0.16(+7.58%) |
May 19, 2023 | 2.070 | 2.180 | 2.070 | 2.110 | 12,025 | +0.14(+7.11%) |
May 18, 2023 | 2.130 | 2.250 | 1.937 | 1.970 | 15,434 | -0.18(-8.36%) |
May 17, 2023 | 2.190 | 2.200 | 2.040 | 2.150 | 11,393 | -0.08(-3.60%) |
May 16, 2023 | 2.310 | 2.310 | 1.910 | 2.230 | 26,957 | -0.10(-4.30%) |
May 15, 2023 | 2.540 | 2.540 | 2.260 | 2.330 | 6,424 | -0.09(-3.72%) |
May 12, 2023 | 2.690 | 2.700 | 2.420 | 2.420 | 6,716 | -0.15(-5.84%) |
May 11, 2023 | 2.750 | 2.780 | 2.530 | 2.570 | 14,933 | -0.23(-8.21%) |
May 10, 2023 | 2.670 | 2.800 | 2.670 | 2.800 | 2,372 | +0.10(+3.90%) |
May 09, 2023 | 2.542 | 2.700 | 2.542 | 2.695 | 5,947 | +0.11(+4.46%) |
May 08, 2023 | 2.500 | 2.650 | 2.500 | 2.580 | 5,731 | +0.08(+3.20%) |
May 05, 2023 | 2.500 | 2.670 | 2.500 | 2.500 | 10,133 | +0.00(+0.00%) |
May 04, 2023 | 2.640 | 2.640 | 2.500 | 2.500 | 8,302 | -0.13(-4.94%) |
May 03, 2023 | 2.620 | 2.750 | 2.553 | 2.630 | 3,782 | +0.03(+1.15%) |
May 02, 2023 | 2.760 | 2.760 | 2.510 | 2.600 | 15,477 | -0.09(-3.35%) |
May 01, 2023 | 2.650 | 2.710 | 2.650 | 2.690 | 5,368 | +0.01(+0.37%) |
Apr 28, 2023 | 2.560 | 2.798 | 2.560 | 2.680 | 7,659 | +0.08(+3.08%) |
Apr 27, 2023 | 3.210 | 3.210 | 2.560 | 2.600 | 25,686 | +0.08(+3.17%) |
Apr 26, 2023 | 2.900 | 2.990 | 2.520 | 2.520 | 9,888 | -0.19(-7.01%) |
Apr 25, 2023 | 3.001 | 3.001 | 2.670 | 2.710 | 29,865 | -0.29(-9.67%) |
Apr 24, 2023 | 3.120 | 3.240 | 3.000 | 3.000 | 17,177 | -0.12(-3.85%) |
Apr 21, 2023 | 3.120 | 3.120 | 3.010 | 3.120 | 8,799 | -0.04(-1.27%) |
Apr 20, 2023 | 3.180 | 3.270 | 3.120 | 3.160 | 9,598 | -0.08(-2.47%) |
Apr 19, 2023 | 3.290 | 3.320 | 3.220 | 3.240 | 5,356 | -0.05(-1.64%) |
Apr 18, 2023 | 3.450 | 3.450 | 3.294 | 3.294 | 2,898 | -0.13(-3.68%) |
Apr 17, 2023 | 3.290 | 3.470 | 3.290 | 3.420 | 6,404 | +0.05(+1.63%) |
Apr 14, 2023 | 3.469 | 3.469 | 3.330 | 3.365 | 6,239 | -0.00(-0.15%) |
Apr 13, 2023 | 3.500 | 3.500 | 3.350 | 3.370 | 5,335 | -0.13(-3.71%) |
Apr 12, 2023 | 3.430 | 3.500 | 3.310 | 3.500 | 25,448 | +0.07(+2.04%) |
Apr 11, 2023 | 3.430 | 3.600 | 3.430 | 3.430 | 3,393 | +0.00(+0.00%) |
Apr 10, 2023 | 3.370 | 3.500 | 3.311 | 3.430 | 3,547 | +0.05(+1.48%) |
Apr 06, 2023 | 3.420 | 3.630 | 3.335 | 3.380 | 14,942 | -0.03(-0.88%) |
Apr 05, 2023 | 3.240 | 3.490 | 3.240 | 3.410 | 14,120 | +0.07(+2.10%) |
Apr 04, 2023 | 3.610 | 3.659 | 3.295 | 3.340 | 16,019 | -0.22(-6.18%) |
Apr 03, 2023 | 3.700 | 3.769 | 3.420 | 3.560 | 20,625 | -0.18(-4.70%) |
Mar 31, 2023 | 3.810 | 3.810 | 3.570 | 3.735 | 6,670 | +0.06(+1.51%) |
Mar 30, 2023 | 3.550 | 3.900 | 3.485 | 3.680 | 19,268 | +0.28(+8.24%) |
Mar 29, 2023 | 3.230 | 3.500 | 3.230 | 3.400 | 35,320 | +0.10(+3.03%) |
Mar 28, 2023 | 3.360 | 3.500 | 3.150 | 3.300 | 22,997 | -0.10(-2.94%) |
Mar 27, 2023 | 3.900 | 3.900 | 3.400 | 3.400 | 8,532 | -0.01(-0.29%) |
Mar 24, 2023 | 3.610 | 3.710 | 3.350 | 3.410 | 12,159 | -0.28(-7.59%) |
Mar 23, 2023 | 3.930 | 3.930 | 3.690 | 3.690 | 28,628 | -0.16(-4.16%) |
Mar 22, 2023 | 3.830 | 3.990 | 3.830 | 3.850 | 4,039 | -0.01(-0.36%) |
Mar 21, 2023 | 4.050 | 4.050 | 3.864 | 3.864 | 11,532 | -0.01(-0.16%) |
Mar 20, 2023 | 3.900 | 3.990 | 3.800 | 3.870 | 17,008 | +0.02(+0.52%) |
Mar 17, 2023 | 3.940 | 3.990 | 3.850 | 3.850 | 5,130 | -0.09(-2.28%) |
Mar 16, 2023 | 3.750 | 3.990 | 3.750 | 3.940 | 12,345 | +0.17(+4.51%) |
Mar 15, 2023 | 3.840 | 3.980 | 3.750 | 3.770 | 16,963 | -0.16(-4.07%) |
Mar 14, 2023 | 4.220 | 4.258 | 3.930 | 3.930 | 18,553 | -0.27(-6.47%) |
Mar 13, 2023 | 4.110 | 4.275 | 4.081 | 4.202 | 6,797 | -0.06(-1.36%) |
Mar 10, 2023 | 4.350 | 4.400 | 4.260 | 4.260 | 14,470 | -0.16(-3.62%) |
Mar 09, 2023 | 4.490 | 4.560 | 4.319 | 4.420 | 24,857 | -0.01(-0.34%) |
Mar 08, 2023 | 4.400 | 4.448 | 4.330 | 4.435 | 18,250 | +0.10(+2.42%) |
Mar 07, 2023 | 4.100 | 4.330 | 4.100 | 4.330 | 7,194 | +0.27(+6.61%) |
Mar 06, 2023 | 4.350 | 4.510 | 4.050 | 4.062 | 33,928 | -0.34(-7.69%) |
Mar 03, 2023 | 4.450 | 4.490 | 4.330 | 4.400 | 7,446 | -0.08(-1.78%) |
Mar 02, 2023 | 4.300 | 4.480 | 4.300 | 4.480 | 3,454 | +0.12(+2.75%) |