Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.100 | 2.188 | 1.910 | 1.980 | 32,735 | +0.03(+1.54%) |
May 30, 2023 | 2.030 | 2.150 | 1.950 | 1.950 | 45,035 | -0.14(-6.70%) |
May 26, 2023 | 2.260 | 2.393 | 1.955 | 2.090 | 65,102 | -0.19(-8.33%) |
May 25, 2023 | 2.180 | 2.460 | 2.130 | 2.280 | 23,690 | +0.05(+2.24%) |
May 24, 2023 | 2.425 | 2.425 | 2.110 | 2.230 | 43,389 | -0.06(-2.62%) |
May 23, 2023 | 2.240 | 2.300 | 2.230 | 2.290 | 45,430 | -0.06(-2.55%) |
May 22, 2023 | 2.300 | 2.450 | 2.250 | 2.350 | 115,006 | -0.01(-0.42%) |
May 19, 2023 | 2.500 | 2.530 | 2.350 | 2.360 | 64,520 | -0.02(-0.84%) |
May 18, 2023 | 2.520 | 2.600 | 2.360 | 2.380 | 111,231 | -0.03(-1.24%) |
May 17, 2023 | 2.520 | 2.640 | 2.410 | 2.410 | 59,611 | +0.06(+2.55%) |
May 16, 2023 | 2.510 | 2.600 | 2.350 | 2.350 | 98,388 | -0.16(-6.37%) |
May 15, 2023 | 2.420 | 2.581 | 2.360 | 2.510 | 44,471 | +0.12(+5.02%) |
May 12, 2023 | 2.550 | 2.780 | 2.280 | 2.390 | 203,565 | -0.22(-8.43%) |
May 11, 2023 | 2.600 | 2.610 | 2.460 | 2.610 | 32,406 | +0.08(+3.16%) |
May 10, 2023 | 2.720 | 2.840 | 2.530 | 2.530 | 112,177 | -0.19(-7.04%) |
May 09, 2023 | 2.390 | 2.770 | 2.335 | 2.721 | 277,486 | +0.35(+14.83%) |
May 08, 2023 | 2.450 | 2.590 | 2.350 | 2.370 | 50,581 | -0.18(-7.06%) |
May 05, 2023 | 2.420 | 2.610 | 2.230 | 2.550 | 107,660 | +0.13(+5.37%) |
May 04, 2023 | 2.620 | 2.820 | 2.200 | 2.420 | 317,063 | -0.50(-17.12%) |
May 03, 2023 | 3.150 | 3.220 | 2.620 | 2.920 | 630,420 | +0.12(+4.29%) |
May 02, 2023 | 2.440 | 3.100 | 2.440 | 2.800 | 1,454,738 | +0.40(+16.67%) |
May 01, 2023 | 2.530 | 2.560 | 2.270 | 2.400 | 317,319 | -0.55(-18.64%) |
Apr 28, 2023 | 2.280 | 3.540 | 2.267 | 2.950 | 4,184,305 | +0.79(+36.57%) |
Apr 27, 2023 | 2.200 | 2.250 | 2.120 | 2.160 | 231,008 | +0.04(+1.88%) |
Apr 26, 2023 | 2.250 | 2.250 | 2.112 | 2.120 | 13,559 | -0.06(-2.75%) |
Apr 25, 2023 | 2.200 | 2.220 | 2.012 | 2.180 | 77,686 | -0.07(-3.11%) |
Apr 24, 2023 | 2.180 | 2.270 | 2.137 | 2.250 | 83,844 | +0.06(+2.74%) |
Apr 21, 2023 | 2.190 | 2.330 | 2.100 | 2.190 | 414,434 | -0.01(-0.45%) |
Apr 20, 2023 | 2.040 | 2.220 | 1.960 | 2.200 | 121,205 | +0.15(+7.32%) |
Apr 19, 2023 | 1.980 | 2.060 | 1.930 | 2.050 | 38,516 | +0.01(+0.49%) |
Apr 18, 2023 | 1.970 | 2.140 | 1.950 | 2.040 | 35,128 | +0.01(+0.49%) |
Apr 17, 2023 | 2.020 | 2.090 | 1.950 | 2.030 | 35,260 | +0.08(+4.10%) |
Apr 14, 2023 | 2.100 | 2.120 | 1.900 | 1.950 | 16,558 | -0.15(-7.14%) |
Apr 13, 2023 | 2.100 | 2.150 | 2.030 | 2.100 | 29,508 | +0.04(+1.94%) |
Apr 12, 2023 | 2.080 | 2.110 | 1.980 | 2.060 | 23,977 | +0.03(+1.48%) |
Apr 11, 2023 | 2.030 | 2.050 | 1.950 | 2.030 | 28,078 | -0.01(-0.49%) |
Apr 10, 2023 | 2.030 | 2.100 | 1.907 | 2.040 | 17,040 | -0.01(-0.49%) |
Apr 06, 2023 | 2.080 | 2.150 | 2.020 | 2.050 | 22,406 | +0.04(+1.99%) |
Apr 05, 2023 | 2.070 | 2.120 | 1.935 | 2.010 | 33,092 | -0.07(-3.37%) |
Apr 04, 2023 | 2.100 | 2.130 | 1.950 | 2.080 | 54,525 | +0.01(+0.48%) |
Apr 03, 2023 | 2.150 | 2.190 | 1.980 | 2.070 | 55,763 | -0.04(-1.90%) |
Mar 31, 2023 | 2.190 | 2.190 | 2.040 | 2.110 | 134,230 | -0.05(-2.31%) |
Mar 30, 2023 | 2.140 | 2.200 | 2.100 | 2.160 | 77,555 | +0.00(+0.00%) |
Mar 29, 2023 | 2.140 | 2.230 | 2.110 | 2.160 | 76,221 | +0.02(+0.93%) |
Mar 28, 2023 | 2.160 | 2.240 | 2.120 | 2.140 | 59,869 | -0.11(-4.89%) |
Mar 27, 2023 | 2.190 | 2.260 | 2.140 | 2.250 | 69,280 | +0.00(+0.00%) |
Mar 24, 2023 | 2.280 | 2.350 | 2.180 | 2.250 | 39,377 | -0.05(-2.17%) |
Mar 23, 2023 | 2.320 | 2.370 | 2.200 | 2.300 | 62,954 | +0.02(+0.88%) |
Mar 22, 2023 | 2.220 | 2.400 | 2.170 | 2.280 | 147,098 | +0.10(+4.59%) |
Mar 21, 2023 | 2.130 | 2.220 | 2.120 | 2.180 | 76,821 | +0.04(+1.87%) |
Mar 20, 2023 | 2.240 | 2.240 | 2.030 | 2.140 | 182,805 | +0.00(+0.00%) |
Mar 17, 2023 | 2.100 | 2.230 | 2.060 | 2.140 | 189,566 | +0.06(+2.88%) |
Mar 16, 2023 | 1.990 | 2.150 | 1.930 | 2.080 | 146,510 | +0.09(+4.52%) |
Mar 15, 2023 | 1.900 | 2.090 | 1.900 | 1.990 | 74,696 | +0.03(+1.53%) |
Mar 14, 2023 | 1.890 | 1.999 | 1.830 | 1.960 | 97,051 | +0.07(+3.70%) |
Mar 13, 2023 | 2.050 | 2.050 | 1.890 | 1.890 | 83,189 | -0.14(-6.90%) |
Mar 10, 2023 | 1.910 | 2.070 | 1.850 | 2.030 | 161,515 | +0.10(+5.18%) |
Mar 09, 2023 | 1.980 | 2.113 | 1.810 | 1.930 | 197,624 | -0.01(-0.52%) |
Mar 08, 2023 | 1.600 | 2.110 | 1.570 | 1.940 | 628,886 | +0.34(+21.25%) |
Mar 07, 2023 | 1.560 | 1.690 | 1.560 | 1.600 | 97,900 | +0.03(+1.91%) |
Mar 06, 2023 | 1.690 | 1.730 | 1.550 | 1.570 | 91,306 | -0.09(-5.42%) |
Mar 03, 2023 | 1.680 | 1.750 | 1.650 | 1.660 | 245,936 | +0.05(+3.11%) |
Mar 02, 2023 | 1.510 | 1.740 | 1.509 | 1.610 | 143,177 | +0.05(+3.21%) |