Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.260 | 2.260 | 2.100 | 2.100 | 51,655 | -0.06(-2.91%) |
May 30, 2023 | 2.450 | 2.450 | 2.150 | 2.163 | 104,207 | -0.25(-10.30%) |
May 26, 2023 | 2.420 | 2.550 | 2.350 | 2.412 | 125,375 | -0.29(-10.69%) |
May 25, 2023 | 2.700 | 2.834 | 2.410 | 2.700 | 115,622 | +0.05(+1.89%) |
May 24, 2023 | 2.750 | 2.750 | 2.355 | 2.650 | 71,471 | +0.00(+0.00%) |
May 23, 2023 | 2.250 | 2.700 | 2.250 | 2.650 | 236,758 | +0.40(+17.75%) |
May 22, 2023 | 2.256 | 2.290 | 2.200 | 2.251 | 23,100 | -0.00(-0.22%) |
May 19, 2023 | 2.291 | 2.350 | 2.200 | 2.256 | 35,169 | -0.02(-0.86%) |
May 18, 2023 | 2.350 | 2.400 | 2.251 | 2.275 | 37,251 | -0.02(-1.09%) |
May 17, 2023 | 2.400 | 2.411 | 2.100 | 2.300 | 269,347 | +0.06(+2.77%) |
May 16, 2023 | 2.250 | 2.424 | 2.143 | 2.238 | 39,894 | -0.13(-5.35%) |
May 15, 2023 | 2.450 | 2.425 | 2.305 | 2.365 | 39,037 | -0.10(-3.98%) |
May 12, 2023 | 2.450 | 2.500 | 2.361 | 2.462 | 39,257 | -0.06(-2.51%) |
May 11, 2023 | 2.300 | 2.600 | 2.300 | 2.526 | 84,271 | +0.23(+9.95%) |
May 10, 2023 | 2.475 | 2.475 | 2.275 | 2.297 | 23,382 | -0.05(-2.00%) |
May 09, 2023 | 2.334 | 2.397 | 2.263 | 2.345 | 19,634 | -0.06(-2.56%) |
May 08, 2023 | 2.300 | 2.412 | 2.256 | 2.406 | 22,973 | -0.04(-1.80%) |
May 05, 2023 | 2.207 | 2.450 | 2.207 | 2.450 | 55,133 | +0.18(+7.72%) |
May 04, 2023 | 2.300 | 2.400 | 2.210 | 2.275 | 25,649 | -0.03(-1.13%) |
May 03, 2023 | 2.400 | 2.449 | 2.300 | 2.300 | 21,311 | -0.06(-2.36%) |
May 02, 2023 | 2.390 | 2.400 | 2.250 | 2.356 | 46,952 | +0.01(+0.26%) |
May 01, 2023 | 2.389 | 2.493 | 2.253 | 2.350 | 51,300 | -0.10(-4.08%) |
Apr 28, 2023 | 2.450 | 2.450 | 2.224 | 2.450 | 36,035 | +0.11(+4.70%) |
Apr 27, 2023 | 2.250 | 2.350 | 2.193 | 2.340 | 36,868 | +0.09(+4.00%) |
Apr 26, 2023 | 2.450 | 2.450 | 2.210 | 2.250 | 39,919 | -0.15(-6.25%) |
Apr 25, 2023 | 2.545 | 2.545 | 2.250 | 2.400 | 22,377 | +0.03(+1.29%) |
Apr 24, 2023 | 2.473 | 2.473 | 2.263 | 2.369 | 42,632 | -0.10(-4.19%) |
Apr 21, 2023 | 2.400 | 2.495 | 2.356 | 2.473 | 23,285 | +0.06(+2.51%) |
Apr 20, 2023 | 2.645 | 2.645 | 2.357 | 2.413 | 30,940 | -0.09(-3.50%) |
Apr 19, 2023 | 2.500 | 2.600 | 2.357 | 2.500 | 263,836 | -0.01(-0.32%) |
Apr 18, 2023 | 2.500 | 2.650 | 2.326 | 2.508 | 110,467 | +0.06(+2.41%) |
Apr 17, 2023 | 2.400 | 2.500 | 2.200 | 2.449 | 105,878 | +0.16(+6.80%) |
Apr 14, 2023 | 2.292 | 2.297 | 2.150 | 2.293 | 36,892 | +0.04(+1.91%) |
Apr 13, 2023 | 2.250 | 2.299 | 2.103 | 2.250 | 49,523 | +0.00(+0.02%) |
Apr 12, 2023 | 2.350 | 2.342 | 2.150 | 2.249 | 18,938 | +0.03(+1.31%) |
Apr 11, 2023 | 2.300 | 2.333 | 2.165 | 2.220 | 77,581 | -0.01(-0.47%) |
Apr 10, 2023 | 2.500 | 2.500 | 2.100 | 2.231 | 127,745 | -0.05(-2.13%) |
Apr 06, 2023 | 2.210 | 2.300 | 2.171 | 2.280 | 36,387 | +0.00(+0.04%) |
Apr 05, 2023 | 2.460 | 2.500 | 2.105 | 2.279 | 179,610 | -0.24(-9.49%) |
Apr 04, 2023 | 2.050 | 2.799 | 2.001 | 2.518 | 1,013,049 | +0.51(+25.47%) |
Apr 03, 2023 | 2.167 | 2.240 | 1.950 | 2.006 | 74,438 | -0.18(-8.38%) |
Mar 31, 2023 | 1.965 | 2.325 | 1.950 | 2.190 | 84,716 | +0.09(+4.14%) |
Mar 30, 2023 | 1.927 | 2.225 | 1.927 | 2.103 | 61,663 | +0.09(+4.50%) |
Mar 29, 2023 | 2.035 | 2.150 | 1.952 | 2.013 | 25,704 | -0.03(-1.54%) |
Mar 28, 2023 | 2.050 | 2.142 | 1.991 | 2.044 | 63,350 | -0.03(-1.66%) |
Mar 27, 2023 | 2.163 | 2.163 | 2.011 | 2.079 | 64,217 | -0.02(-1.02%) |
Mar 24, 2023 | 2.050 | 2.200 | 1.990 | 2.100 | 84,965 | +0.10(+4.97%) |
Mar 23, 2023 | 2.099 | 2.183 | 1.899 | 2.001 | 129,374 | +0.00(+0.03%) |
Mar 22, 2023 | 1.800 | 2.050 | 1.700 | 2.000 | 189,597 | +0.23(+13.15%) |
Mar 21, 2023 | 1.800 | 2.090 | 1.750 | 1.768 | 362,260 | +0.12(+7.09%) |
Mar 20, 2023 | 1.845 | 2.034 | 1.650 | 1.651 | 288,220 | -0.02(-1.37%) |
Mar 17, 2023 | 1.650 | 1.810 | 1.650 | 1.673 | 171,082 | -0.05(-2.99%) |
Mar 16, 2023 | 2.050 | 2.139 | 1.710 | 1.725 | 207,148 | -0.27(-13.75%) |
Mar 15, 2023 | 2.053 | 2.195 | 1.580 | 2.000 | 351,684 | -0.23(-10.49%) |
Mar 14, 2023 | 2.050 | 2.385 | 2.042 | 2.235 | 224,490 | +0.17(+8.18%) |
Mar 13, 2023 | 2.150 | 2.150 | 1.750 | 2.066 | 148,289 | -0.04(-2.09%) |
Mar 10, 2023 | 2.250 | 2.336 | 2.108 | 2.110 | 126,469 | -0.20(-8.48%) |
Mar 09, 2023 | 2.711 | 2.711 | 2.300 | 2.305 | 89,144 | -0.22(-8.57%) |
Mar 08, 2023 | 2.950 | 2.950 | 2.200 | 2.521 | 206,046 | -0.28(-9.96%) |
Mar 07, 2023 | 2.644 | 2.850 | 2.449 | 2.800 | 357,971 | +0.35(+14.29%) |
Mar 06, 2023 | 2.350 | 2.500 | 2.267 | 2.450 | 86,609 | +0.06(+2.51%) |
Mar 03, 2023 | 2.350 | 2.550 | 2.208 | 2.390 | 209,006 | +0.15(+6.79%) |
Mar 02, 2023 | 2.113 | 2.387 | 2.107 | 2.238 | 117,724 | +0.08(+3.83%) |