Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.591 | 2.637 | 2.572 | 2.582 | 755,193 | -0.04(-1.41%) |
May 30, 2023 | 2.711 | 2.711 | 2.609 | 2.618 | 2,236,957 | -0.09(-3.40%) |
May 26, 2023 | 2.711 | 2.747 | 2.669 | 2.711 | 1,416,005 | +0.01(+0.34%) |
May 25, 2023 | 2.738 | 2.743 | 2.669 | 2.701 | 1,225,137 | +0.00(+0.00%) |
May 24, 2023 | 2.674 | 2.706 | 2.582 | 2.701 | 2,464,378 | +0.01(+0.34%) |
May 23, 2023 | 2.674 | 2.752 | 2.655 | 2.692 | 1,471,394 | +0.02(+0.69%) |
May 22, 2023 | 2.609 | 2.734 | 2.609 | 2.674 | 2,137,740 | +0.07(+2.84%) |
May 19, 2023 | 2.591 | 2.655 | 2.563 | 2.600 | 1,344,043 | +0.05(+1.80%) |
May 18, 2023 | 2.563 | 2.573 | 2.480 | 2.554 | 1,434,390 | +0.01(+0.20%) |
May 17, 2023 | 2.532 | 2.561 | 2.507 | 2.549 | 1,941,040 | +0.04(+1.65%) |
May 16, 2023 | 2.524 | 2.549 | 2.499 | 2.507 | 2,399,139 | -0.02(-0.98%) |
May 15, 2023 | 2.557 | 2.582 | 2.499 | 2.532 | 2,065,311 | +0.02(+0.66%) |
May 12, 2023 | 2.524 | 2.557 | 2.507 | 2.516 | 1,071,188 | +0.00(+0.00%) |
May 11, 2023 | 2.499 | 2.524 | 2.445 | 2.516 | 1,442,263 | +0.03(+1.33%) |
May 10, 2023 | 2.540 | 2.565 | 2.391 | 2.482 | 2,977,240 | -0.04(-1.64%) |
May 09, 2023 | 2.482 | 2.540 | 2.482 | 2.524 | 1,835,935 | +0.05(+2.01%) |
May 08, 2023 | 2.441 | 2.499 | 2.422 | 2.474 | 1,328,726 | +0.06(+2.40%) |
May 05, 2023 | 2.317 | 2.449 | 2.317 | 2.416 | 1,579,890 | +0.10(+4.29%) |
May 04, 2023 | 2.342 | 2.375 | 2.276 | 2.317 | 3,070,137 | -0.02(-1.06%) |
May 03, 2023 | 2.309 | 2.391 | 2.309 | 2.342 | 3,402,226 | +0.02(+1.07%) |
May 02, 2023 | 2.317 | 2.350 | 2.271 | 2.317 | 840,465 | -0.02(-0.71%) |
May 01, 2023 | 2.358 | 2.383 | 2.317 | 2.334 | 568,612 | +0.01(+0.36%) |
Apr 28, 2023 | 2.309 | 2.379 | 2.300 | 2.325 | 972,791 | +0.02(+1.08%) |
Apr 27, 2023 | 2.267 | 2.362 | 2.226 | 2.300 | 1,412,341 | +0.07(+2.96%) |
Apr 26, 2023 | 2.209 | 2.259 | 2.176 | 2.234 | 793,419 | +0.02(+1.12%) |
Apr 25, 2023 | 2.218 | 2.226 | 2.172 | 2.209 | 470,088 | +0.00(+0.00%) |
Apr 24, 2023 | 2.234 | 2.242 | 2.151 | 2.209 | 435,048 | +0.01(+0.38%) |
Apr 21, 2023 | 2.251 | 2.271 | 2.176 | 2.201 | 775,910 | -0.07(-2.92%) |
Apr 20, 2023 | 2.267 | 2.325 | 2.260 | 2.267 | 1,096,891 | -0.02(-1.08%) |
Apr 19, 2023 | 2.358 | 2.358 | 2.267 | 2.292 | 647,737 | -0.06(-2.47%) |
Apr 18, 2023 | 2.218 | 2.358 | 2.218 | 2.350 | 1,512,625 | +0.12(+5.19%) |
Apr 17, 2023 | 2.317 | 2.334 | 2.226 | 2.234 | 797,222 | -0.08(-3.57%) |
Apr 14, 2023 | 2.309 | 2.334 | 2.276 | 2.317 | 772,098 | +0.02(+1.08%) |
Apr 13, 2023 | 2.242 | 2.309 | 2.242 | 2.292 | 738,123 | +0.05(+2.21%) |
Apr 12, 2023 | 2.193 | 2.267 | 2.185 | 2.242 | 1,249,336 | +0.07(+3.04%) |
Apr 11, 2023 | 2.060 | 2.189 | 2.060 | 2.176 | 561,888 | +0.07(+3.54%) |
Apr 10, 2023 | 2.151 | 2.151 | 2.081 | 2.102 | 291,757 | -0.03(-1.55%) |
Apr 06, 2023 | 2.077 | 2.139 | 2.069 | 2.135 | 502,255 | +0.06(+2.79%) |
Apr 05, 2023 | 2.060 | 2.085 | 2.052 | 2.077 | 420,658 | +0.01(+0.40%) |
Apr 04, 2023 | 2.151 | 2.151 | 2.019 | 2.069 | 491,393 | -0.07(-3.48%) |
Apr 03, 2023 | 2.234 | 2.251 | 2.135 | 2.143 | 643,018 | -0.09(-4.07%) |
Mar 31, 2023 | 2.168 | 2.234 | 2.160 | 2.234 | 876,940 | +0.12(+5.47%) |
Mar 30, 2023 | 2.044 | 2.139 | 2.044 | 2.118 | 905,066 | +0.08(+4.07%) |
Mar 29, 2023 | 1.994 | 2.056 | 1.961 | 2.036 | 466,375 | +0.07(+3.36%) |
Mar 28, 2023 | 1.936 | 2.007 | 1.936 | 1.969 | 324,321 | +0.03(+1.71%) |
Mar 27, 2023 | 1.945 | 1.990 | 1.928 | 1.936 | 304,909 | -0.01(-0.43%) |
Mar 24, 2023 | 1.928 | 1.945 | 1.895 | 1.945 | 241,656 | +0.02(+0.86%) |
Mar 23, 2023 | 1.895 | 1.949 | 1.878 | 1.928 | 569,414 | +0.05(+2.64%) |
Mar 22, 2023 | 1.878 | 1.911 | 1.862 | 1.878 | 325,991 | -0.02(-0.87%) |
Mar 21, 2023 | 1.870 | 1.920 | 1.870 | 1.895 | 469,363 | +0.03(+1.78%) |
Mar 20, 2023 | 1.845 | 1.891 | 1.837 | 1.862 | 328,280 | +0.02(+1.35%) |
Mar 17, 2023 | 1.936 | 1.968 | 1.820 | 1.837 | 849,687 | -0.11(-5.53%) |
Mar 16, 2023 | 1.911 | 2.011 | 1.895 | 1.945 | 445,587 | +0.02(+1.29%) |
Mar 15, 2023 | 1.887 | 1.936 | 1.878 | 1.920 | 420,958 | -0.03(-1.69%) |
Mar 14, 2023 | 1.870 | 1.982 | 1.870 | 1.953 | 610,073 | +0.08(+4.42%) |
Mar 13, 2023 | 1.945 | 1.969 | 1.870 | 1.870 | 522,729 | -0.09(-4.64%) |
Mar 10, 2023 | 2.036 | 2.036 | 1.945 | 1.961 | 343,556 | -0.07(-3.66%) |
Mar 09, 2023 | 1.978 | 2.060 | 1.978 | 2.036 | 509,009 | +0.03(+1.65%) |
Mar 08, 2023 | 1.945 | 2.003 | 1.936 | 2.003 | 386,038 | +0.07(+3.42%) |
Mar 07, 2023 | 1.936 | 1.945 | 1.870 | 1.936 | 446,257 | -0.02(-1.27%) |
Mar 06, 2023 | 1.978 | 1.978 | 1.928 | 1.961 | 388,776 | -0.01(-0.42%) |
Mar 03, 2023 | 1.986 | 1.986 | 1.936 | 1.969 | 459,106 | +0.01(+0.42%) |
Mar 02, 2023 | 1.920 | 1.986 | 1.911 | 1.961 | 608,879 | +0.05(+2.60%) |