Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.250 | 2.300 | 2.190 | 2.280 | 31,698 | +0.05(+2.24%) |
May 30, 2023 | 2.190 | 2.230 | 2.150 | 2.230 | 31,587 | +0.04(+1.83%) |
May 26, 2023 | 2.110 | 2.190 | 2.110 | 2.190 | 37,903 | +0.13(+6.31%) |
May 25, 2023 | 2.190 | 2.190 | 2.010 | 2.060 | 30,216 | -0.11(-5.07%) |
May 24, 2023 | 2.190 | 2.200 | 2.160 | 2.170 | 11,776 | -0.02(-0.91%) |
May 23, 2023 | 2.100 | 2.200 | 2.103 | 2.190 | 31,612 | +0.10(+4.78%) |
May 22, 2023 | 2.070 | 2.130 | 2.050 | 2.090 | 9,802 | +0.00(+0.00%) |
May 19, 2023 | 2.090 | 2.090 | 1.990 | 2.090 | 17,794 | +0.02(+0.97%) |
May 18, 2023 | 2.100 | 2.150 | 2.070 | 2.070 | 13,909 | -0.03(-1.43%) |
May 17, 2023 | 1.950 | 2.100 | 1.950 | 2.100 | 23,760 | +0.10(+5.00%) |
May 16, 2023 | 1.940 | 2.030 | 1.880 | 2.000 | 28,434 | +0.07(+3.63%) |
May 15, 2023 | 1.910 | 2.000 | 1.900 | 1.930 | 6,627 | -0.01(-0.52%) |
May 12, 2023 | 1.890 | 2.068 | 1.890 | 1.940 | 20,024 | +0.04(+2.11%) |
May 11, 2023 | 1.750 | 1.950 | 1.750 | 1.900 | 35,205 | +0.18(+10.47%) |
May 10, 2023 | 1.790 | 1.792 | 1.700 | 1.720 | 13,300 | -0.08(-4.44%) |
May 09, 2023 | 1.700 | 1.800 | 1.686 | 1.800 | 19,125 | +0.05(+2.99%) |
May 08, 2023 | 1.690 | 1.770 | 1.685 | 1.748 | 20,700 | +0.10(+5.93%) |
May 05, 2023 | 1.640 | 1.700 | 1.640 | 1.650 | 15,618 | -0.05(-2.94%) |
May 04, 2023 | 1.720 | 1.740 | 1.680 | 1.700 | 7,924 | -0.05(-2.86%) |
May 03, 2023 | 1.760 | 1.770 | 1.740 | 1.750 | 35,478 | -0.02(-1.13%) |
May 02, 2023 | 1.890 | 1.890 | 1.720 | 1.770 | 24,521 | -0.15(-7.81%) |
May 01, 2023 | 1.930 | 1.940 | 1.850 | 1.920 | 22,898 | -0.03(-1.54%) |
Apr 28, 2023 | 2.040 | 2.040 | 1.830 | 1.950 | 75,408 | -0.13(-6.25%) |
Apr 27, 2023 | 2.150 | 2.180 | 2.010 | 2.080 | 70,685 | -0.02(-0.95%) |
Apr 26, 2023 | 1.810 | 2.150 | 1.810 | 2.100 | 202,622 | +0.29(+16.02%) |
Apr 25, 2023 | 1.780 | 1.810 | 1.750 | 1.810 | 6,928 | +0.05(+2.84%) |
Apr 24, 2023 | 1.720 | 1.825 | 1.720 | 1.760 | 28,909 | +0.04(+2.62%) |
Apr 21, 2023 | 1.721 | 1.730 | 1.700 | 1.715 | 5,643 | -0.01(-0.51%) |
Apr 20, 2023 | 1.800 | 1.821 | 1.570 | 1.724 | 28,786 | -0.13(-6.82%) |
Apr 19, 2023 | 1.640 | 1.890 | 1.640 | 1.850 | 32,957 | +0.21(+12.80%) |
Apr 18, 2023 | 1.880 | 1.948 | 1.560 | 1.640 | 123,360 | -0.18(-9.92%) |
Apr 17, 2023 | 1.860 | 1.860 | 1.780 | 1.821 | 17,870 | -0.04(-2.12%) |
Apr 14, 2023 | 1.920 | 2.200 | 1.720 | 1.860 | 212,184 | -0.09(-4.62%) |
Apr 13, 2023 | 1.970 | 2.040 | 1.910 | 1.950 | 46,741 | -0.05(-2.50%) |
Apr 12, 2023 | 1.950 | 2.070 | 1.950 | 2.000 | 76,762 | +0.08(+4.17%) |
Apr 11, 2023 | 1.780 | 1.970 | 1.764 | 1.920 | 62,357 | +0.14(+7.87%) |
Apr 10, 2023 | 1.650 | 1.780 | 1.630 | 1.780 | 84,167 | +0.09(+5.64%) |
Apr 06, 2023 | 1.550 | 1.685 | 1.550 | 1.685 | 41,943 | +0.12(+8.01%) |
Apr 05, 2023 | 1.590 | 1.596 | 1.550 | 1.560 | 7,528 | -0.01(-0.95%) |
Apr 04, 2023 | 1.660 | 1.703 | 1.574 | 1.575 | 15,730 | -0.13(-7.81%) |
Apr 03, 2023 | 1.780 | 1.780 | 1.600 | 1.708 | 55,971 | -0.07(-4.02%) |
Mar 31, 2023 | 1.770 | 1.844 | 1.740 | 1.780 | 22,879 | -0.00(-0.28%) |
Mar 30, 2023 | 1.520 | 1.850 | 1.520 | 1.785 | 155,397 | +0.29(+19.80%) |
Mar 29, 2023 | 1.510 | 1.560 | 1.490 | 1.490 | 27,215 | -0.01(-0.67%) |
Mar 28, 2023 | 1.412 | 1.550 | 1.412 | 1.500 | 37,505 | +0.09(+6.38%) |
Mar 27, 2023 | 1.390 | 1.410 | 1.350 | 1.410 | 15,888 | +0.02(+1.44%) |
Mar 24, 2023 | 1.390 | 1.400 | 1.340 | 1.390 | 24,447 | +0.05(+3.73%) |
Mar 23, 2023 | 1.390 | 1.390 | 1.305 | 1.340 | 14,651 | +0.01(+0.39%) |
Mar 22, 2023 | 1.321 | 1.370 | 1.291 | 1.335 | 6,633 | -0.03(-1.85%) |
Mar 21, 2023 | 1.400 | 1.410 | 1.360 | 1.360 | 7,559 | +0.03(+2.26%) |
Mar 20, 2023 | 1.240 | 1.380 | 1.240 | 1.330 | 31,939 | +0.08(+6.40%) |
Mar 17, 2023 | 1.385 | 1.385 | 1.230 | 1.250 | 33,201 | -0.14(-10.07%) |
Mar 16, 2023 | 1.440 | 1.440 | 1.290 | 1.390 | 45,364 | -0.01(-0.71%) |
Mar 15, 2023 | 1.470 | 1.470 | 1.390 | 1.400 | 20,921 | -0.07(-4.76%) |
Mar 14, 2023 | 1.690 | 1.700 | 1.470 | 1.470 | 116,945 | -0.18(-10.91%) |
Mar 13, 2023 | 1.490 | 1.700 | 1.461 | 1.650 | 17,674 | +0.15(+10.00%) |
Mar 10, 2023 | 1.570 | 1.670 | 1.490 | 1.500 | 30,634 | -0.14(-8.54%) |
Mar 09, 2023 | 1.750 | 1.780 | 1.620 | 1.640 | 30,597 | -0.10(-5.75%) |
Mar 08, 2023 | 1.710 | 1.740 | 1.640 | 1.740 | 26,462 | +0.05(+2.96%) |
Mar 07, 2023 | 1.400 | 1.700 | 1.400 | 1.690 | 60,597 | +0.28(+19.86%) |
Mar 06, 2023 | 1.500 | 1.520 | 1.387 | 1.410 | 14,054 | -0.07(-4.73%) |
Mar 03, 2023 | 1.508 | 1.555 | 1.430 | 1.480 | 7,403 | +0.06(+3.91%) |
Mar 02, 2023 | 1.520 | 1.520 | 1.400 | 1.424 | 8,596 | -0.08(-5.05%) |