Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.140 | 2.220 | 2.110 | 2.180 | 62,487 | +0.06(+2.83%) |
May 30, 2023 | 2.070 | 2.120 | 2.060 | 2.120 | 35,753 | +0.05(+2.42%) |
May 26, 2023 | 2.140 | 2.140 | 2.010 | 2.070 | 96,439 | -0.03(-1.43%) |
May 25, 2023 | 2.270 | 2.270 | 2.080 | 2.100 | 55,981 | -0.15(-6.67%) |
May 24, 2023 | 2.230 | 2.290 | 2.200 | 2.250 | 80,792 | +0.09(+4.17%) |
May 23, 2023 | 2.110 | 2.200 | 2.050 | 2.160 | 34,499 | +0.05(+2.37%) |
May 22, 2023 | 2.000 | 2.160 | 2.000 | 2.110 | 38,456 | +0.11(+5.50%) |
May 19, 2023 | 2.020 | 2.150 | 2.000 | 2.000 | 52,758 | -0.10(-4.76%) |
May 18, 2023 | 2.120 | 2.150 | 2.095 | 2.100 | 12,775 | +0.01(+0.48%) |
May 17, 2023 | 2.160 | 2.160 | 2.090 | 2.090 | 15,637 | -0.06(-2.79%) |
May 16, 2023 | 2.110 | 2.160 | 2.090 | 2.150 | 28,361 | +0.05(+2.38%) |
May 15, 2023 | 2.070 | 2.160 | 2.020 | 2.100 | 63,921 | +0.01(+0.48%) |
May 12, 2023 | 2.130 | 2.130 | 2.080 | 2.090 | 35,973 | -0.02(-0.95%) |
May 11, 2023 | 2.120 | 2.150 | 2.090 | 2.110 | 76,651 | +0.01(+0.48%) |
May 10, 2023 | 2.170 | 2.180 | 2.060 | 2.100 | 105,285 | +0.00(+0.00%) |
May 09, 2023 | 2.110 | 2.150 | 2.000 | 2.100 | 40,193 | -0.01(-0.47%) |
May 08, 2023 | 2.130 | 2.160 | 2.050 | 2.110 | 109,776 | +0.02(+1.20%) |
May 05, 2023 | 2.010 | 2.100 | 2.000 | 2.085 | 201,316 | +0.02(+1.21%) |
May 04, 2023 | 1.820 | 2.090 | 1.780 | 2.060 | 174,857 | +0.21(+11.35%) |
May 03, 2023 | 1.840 | 1.920 | 1.780 | 1.850 | 173,110 | -0.03(-1.60%) |
May 02, 2023 | 1.990 | 1.990 | 1.820 | 1.880 | 46,383 | -0.11(-5.53%) |
May 01, 2023 | 1.940 | 2.050 | 1.910 | 1.990 | 58,130 | +0.05(+2.58%) |
Apr 28, 2023 | 1.880 | 1.945 | 1.810 | 1.940 | 189,152 | +0.06(+3.19%) |
Apr 27, 2023 | 2.040 | 2.040 | 1.830 | 1.880 | 63,774 | -0.16(-7.84%) |
Apr 26, 2023 | 1.960 | 2.050 | 1.950 | 2.040 | 19,868 | +0.12(+6.25%) |
Apr 25, 2023 | 1.970 | 2.080 | 1.920 | 1.920 | 93,129 | -0.17(-8.13%) |
Apr 24, 2023 | 2.090 | 2.180 | 2.060 | 2.090 | 67,091 | -0.09(-4.13%) |
Apr 21, 2023 | 2.180 | 2.240 | 2.130 | 2.180 | 22,790 | +0.01(+0.46%) |
Apr 20, 2023 | 2.130 | 2.200 | 2.130 | 2.170 | 31,714 | +0.02(+0.93%) |
Apr 19, 2023 | 2.180 | 2.250 | 2.150 | 2.150 | 36,198 | -0.06(-2.49%) |
Apr 18, 2023 | 2.210 | 2.260 | 2.150 | 2.205 | 52,861 | +0.00(+0.23%) |
Apr 17, 2023 | 2.250 | 2.250 | 2.110 | 2.200 | 80,425 | -0.04(-1.79%) |
Apr 14, 2023 | 2.290 | 2.324 | 2.176 | 2.240 | 25,175 | -0.05(-2.18%) |
Apr 13, 2023 | 2.250 | 2.350 | 2.240 | 2.290 | 71,051 | +0.10(+4.57%) |
Apr 12, 2023 | 2.140 | 2.220 | 2.140 | 2.190 | 100,213 | +0.04(+1.86%) |
Apr 11, 2023 | 2.100 | 2.260 | 2.100 | 2.150 | 94,715 | +0.00(+0.00%) |
Apr 10, 2023 | 2.230 | 2.320 | 2.150 | 2.150 | 34,539 | -0.10(-4.44%) |
Apr 06, 2023 | 2.260 | 2.278 | 2.200 | 2.250 | 13,026 | +0.00(+0.00%) |
Apr 05, 2023 | 2.200 | 2.350 | 2.191 | 2.250 | 16,439 | +0.02(+0.67%) |
Apr 04, 2023 | 2.270 | 2.320 | 2.200 | 2.235 | 23,014 | -0.02(-1.11%) |
Apr 03, 2023 | 2.320 | 2.330 | 2.180 | 2.260 | 16,663 | -0.08(-3.42%) |
Mar 31, 2023 | 2.380 | 2.380 | 2.310 | 2.340 | 12,299 | -0.04(-1.68%) |
Mar 30, 2023 | 2.430 | 2.430 | 2.315 | 2.380 | 46,660 | -0.01(-0.42%) |
Mar 29, 2023 | 2.330 | 2.450 | 2.260 | 2.390 | 103,589 | +0.08(+3.46%) |
Mar 28, 2023 | 2.250 | 2.310 | 2.190 | 2.310 | 53,780 | +0.08(+3.59%) |
Mar 27, 2023 | 2.200 | 2.290 | 2.180 | 2.230 | 164,893 | +0.01(+0.45%) |
Mar 24, 2023 | 2.160 | 2.230 | 2.160 | 2.220 | 86,574 | +0.03(+1.37%) |
Mar 23, 2023 | 2.170 | 2.200 | 2.042 | 2.190 | 1,018,077 | +0.05(+2.34%) |
Mar 22, 2023 | 2.190 | 2.200 | 2.140 | 2.140 | 34,528 | -0.06(-2.73%) |
Mar 21, 2023 | 2.200 | 2.200 | 2.130 | 2.200 | 43,815 | +0.04(+1.85%) |
Mar 20, 2023 | 2.240 | 2.310 | 2.110 | 2.160 | 81,418 | -0.06(-2.70%) |
Mar 17, 2023 | 2.300 | 2.400 | 2.200 | 2.220 | 109,174 | -0.09(-3.90%) |
Mar 16, 2023 | 2.300 | 2.440 | 2.180 | 2.310 | 48,206 | +0.01(+0.43%) |
Mar 15, 2023 | 2.190 | 2.350 | 2.150 | 2.300 | 47,329 | +0.00(+0.00%) |
Mar 14, 2023 | 2.250 | 2.350 | 2.220 | 2.300 | 34,232 | +0.11(+5.02%) |
Mar 13, 2023 | 2.260 | 2.300 | 2.150 | 2.190 | 70,228 | -0.05(-2.23%) |
Mar 10, 2023 | 2.340 | 2.340 | 2.220 | 2.240 | 71,129 | -0.11(-4.68%) |
Mar 09, 2023 | 2.410 | 2.420 | 2.270 | 2.350 | 36,223 | -0.05(-2.08%) |
Mar 08, 2023 | 2.410 | 2.450 | 2.378 | 2.400 | 36,566 | -0.02(-0.83%) |
Mar 07, 2023 | 2.390 | 2.420 | 2.360 | 2.420 | 8,800 | +0.03(+1.26%) |
Mar 06, 2023 | 2.420 | 2.465 | 2.360 | 2.390 | 37,436 | -0.01(-0.42%) |
Mar 03, 2023 | 2.330 | 2.440 | 2.300 | 2.400 | 79,335 | +0.08(+3.45%) |
Mar 02, 2023 | 2.390 | 2.390 | 2.300 | 2.320 | 34,342 | -0.07(-2.93%) |