Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.500 | 2.650 | 2.420 | 2.580 | 71,491 | +0.07(+2.79%) |
May 30, 2023 | 2.600 | 2.600 | 2.500 | 2.510 | 30,707 | -0.09(-3.46%) |
May 26, 2023 | 2.600 | 2.620 | 2.530 | 2.600 | 25,198 | +0.03(+1.17%) |
May 25, 2023 | 2.640 | 2.700 | 2.500 | 2.570 | 46,809 | -0.08(-3.02%) |
May 24, 2023 | 2.630 | 2.700 | 2.600 | 2.650 | 26,437 | -0.08(-2.93%) |
May 23, 2023 | 2.800 | 2.840 | 2.730 | 2.730 | 42,917 | -0.07(-2.50%) |
May 22, 2023 | 2.700 | 2.875 | 2.600 | 2.800 | 46,822 | +0.10(+3.70%) |
May 19, 2023 | 2.760 | 2.820 | 2.660 | 2.700 | 47,585 | -0.12(-4.26%) |
May 18, 2023 | 2.730 | 2.980 | 2.730 | 2.820 | 37,263 | -0.03(-1.05%) |
May 17, 2023 | 2.680 | 2.880 | 2.640 | 2.850 | 62,204 | +0.23(+8.78%) |
May 16, 2023 | 2.670 | 2.710 | 2.620 | 2.620 | 22,271 | -0.10(-3.68%) |
May 15, 2023 | 2.750 | 2.750 | 2.600 | 2.720 | 32,992 | +0.04(+1.49%) |
May 12, 2023 | 2.730 | 2.750 | 2.610 | 2.680 | 34,063 | +0.05(+1.90%) |
May 11, 2023 | 2.550 | 2.720 | 2.410 | 2.630 | 86,643 | -0.02(-0.75%) |
May 10, 2023 | 2.800 | 2.880 | 2.600 | 2.650 | 102,346 | -0.15(-5.36%) |
May 09, 2023 | 3.020 | 3.020 | 2.730 | 2.800 | 109,730 | -0.22(-7.28%) |
May 08, 2023 | 2.980 | 3.100 | 2.930 | 3.020 | 143,692 | +0.11(+3.78%) |
May 05, 2023 | 2.800 | 2.920 | 2.450 | 2.910 | 236,012 | +0.11(+3.93%) |
May 04, 2023 | 3.040 | 3.130 | 2.750 | 2.800 | 271,723 | -0.26(-8.50%) |
May 03, 2023 | 2.810 | 3.150 | 2.800 | 3.060 | 458,670 | +0.16(+5.52%) |
May 02, 2023 | 2.950 | 2.990 | 2.650 | 2.900 | 334,375 | +0.04(+1.40%) |
May 01, 2023 | 2.480 | 2.870 | 2.450 | 2.860 | 556,297 | +0.45(+18.67%) |
Apr 28, 2023 | 2.310 | 2.460 | 2.310 | 2.410 | 179,692 | +0.10(+4.33%) |
Apr 27, 2023 | 2.200 | 2.320 | 2.120 | 2.310 | 159,572 | +0.20(+9.48%) |
Apr 26, 2023 | 2.200 | 2.250 | 2.110 | 2.110 | 43,534 | -0.09(-4.09%) |
Apr 25, 2023 | 2.110 | 2.250 | 2.100 | 2.200 | 145,421 | +0.04(+1.85%) |
Apr 24, 2023 | 1.970 | 2.290 | 1.950 | 2.160 | 222,953 | +0.21(+10.77%) |
Apr 21, 2023 | 1.880 | 2.000 | 1.880 | 1.950 | 11,526 | +0.04(+2.09%) |
Apr 20, 2023 | 1.950 | 1.981 | 1.853 | 1.910 | 42,504 | -0.09(-4.50%) |
Apr 19, 2023 | 2.020 | 2.020 | 1.964 | 2.000 | 36,766 | -0.02(-1.23%) |
Apr 18, 2023 | 2.040 | 2.050 | 1.980 | 2.025 | 52,678 | +0.03(+1.76%) |
Apr 17, 2023 | 1.920 | 1.990 | 1.910 | 1.990 | 15,663 | +0.04(+2.05%) |
Apr 14, 2023 | 2.060 | 2.060 | 1.930 | 1.950 | 42,206 | -0.01(-0.52%) |
Apr 13, 2023 | 1.870 | 2.000 | 1.870 | 1.960 | 38,028 | +0.06(+3.16%) |
Apr 12, 2023 | 1.950 | 1.950 | 1.870 | 1.900 | 48,521 | -0.04(-2.06%) |
Apr 11, 2023 | 1.900 | 1.950 | 1.880 | 1.940 | 55,413 | +0.09(+4.86%) |
Apr 10, 2023 | 1.860 | 1.900 | 1.840 | 1.850 | 49,429 | -0.02(-1.07%) |
Apr 06, 2023 | 1.950 | 1.950 | 1.850 | 1.870 | 35,112 | -0.06(-3.11%) |
Apr 05, 2023 | 1.920 | 1.950 | 1.871 | 1.930 | 16,706 | -0.01(-0.52%) |
Apr 04, 2023 | 1.930 | 1.950 | 1.851 | 1.940 | 24,249 | +0.01(+0.52%) |
Apr 03, 2023 | 1.910 | 1.960 | 1.870 | 1.930 | 31,467 | +0.02(+0.79%) |
Mar 31, 2023 | 1.890 | 1.990 | 1.890 | 1.915 | 43,263 | +0.02(+1.32%) |
Mar 30, 2023 | 1.940 | 2.000 | 1.860 | 1.890 | 54,332 | +0.00(+0.27%) |
Mar 29, 2023 | 1.900 | 1.900 | 1.840 | 1.885 | 35,439 | +0.01(+0.80%) |
Mar 28, 2023 | 1.800 | 1.900 | 1.730 | 1.870 | 55,249 | +0.08(+4.47%) |
Mar 27, 2023 | 1.880 | 1.900 | 1.731 | 1.790 | 87,848 | -0.06(-3.24%) |
Mar 24, 2023 | 1.780 | 1.890 | 1.720 | 1.850 | 60,555 | +0.01(+0.54%) |
Mar 23, 2023 | 1.880 | 1.900 | 1.800 | 1.840 | 43,689 | -0.02(-1.08%) |
Mar 22, 2023 | 1.820 | 1.890 | 1.820 | 1.860 | 47,361 | +0.01(+0.54%) |
Mar 21, 2023 | 1.910 | 1.910 | 1.810 | 1.850 | 66,081 | +0.04(+2.21%) |
Mar 20, 2023 | 1.900 | 1.900 | 1.800 | 1.810 | 32,198 | -0.07(-3.72%) |
Mar 17, 2023 | 1.880 | 1.890 | 1.803 | 1.880 | 26,781 | +0.06(+3.30%) |
Mar 16, 2023 | 1.830 | 1.880 | 1.700 | 1.820 | 93,896 | +0.06(+3.69%) |
Mar 15, 2023 | 1.900 | 1.849 | 1.640 | 1.755 | 55,671 | -0.11(-6.14%) |
Mar 14, 2023 | 1.900 | 1.900 | 1.800 | 1.870 | 37,791 | +0.04(+2.19%) |
Mar 13, 2023 | 1.810 | 1.900 | 1.800 | 1.830 | 46,293 | -0.01(-0.54%) |
Mar 10, 2023 | 1.990 | 2.000 | 1.820 | 1.840 | 134,862 | -0.10(-4.98%) |
Mar 09, 2023 | 2.080 | 2.080 | 1.937 | 1.937 | 155,621 | -0.13(-6.45%) |
Mar 08, 2023 | 2.110 | 2.120 | 2.030 | 2.070 | 36,238 | -0.03(-1.43%) |
Mar 07, 2023 | 2.120 | 2.130 | 2.044 | 2.100 | 54,758 | -0.02(-0.94%) |
Mar 06, 2023 | 2.150 | 2.190 | 2.050 | 2.120 | 74,652 | -0.03(-1.62%) |
Mar 03, 2023 | 2.090 | 2.170 | 2.080 | 2.155 | 57,781 | +0.08(+4.11%) |
Mar 02, 2023 | 2.110 | 2.150 | 2.010 | 2.070 | 54,936 | -0.04(-1.90%) |