Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.080 | 2.230 | 2.030 | 2.030 | 34,721 | -0.05(-2.17%) |
May 30, 2023 | 2.060 | 2.080 | 2.020 | 2.075 | 4,010 | +0.03(+1.22%) |
May 26, 2023 | 2.050 | 2.160 | 1.980 | 2.050 | 23,318 | -0.02(-0.97%) |
May 25, 2023 | 2.100 | 2.140 | 2.070 | 2.070 | 17,778 | -0.08(-3.72%) |
May 24, 2023 | 2.150 | 2.230 | 2.148 | 2.150 | 7,559 | -0.06(-2.71%) |
May 23, 2023 | 2.170 | 2.296 | 2.100 | 2.210 | 58,967 | +0.15(+7.28%) |
May 22, 2023 | 2.000 | 2.075 | 1.960 | 2.060 | 21,505 | +0.00(+0.00%) |
May 19, 2023 | 1.990 | 2.060 | 1.957 | 2.060 | 682,426 | +0.08(+4.30%) |
May 18, 2023 | 1.960 | 1.998 | 1.952 | 1.975 | 119,817 | +0.07(+3.40%) |
May 17, 2023 | 1.960 | 1.960 | 1.900 | 1.910 | 3,453 | +0.01(+0.53%) |
May 16, 2023 | 1.860 | 1.930 | 1.860 | 1.900 | 22,493 | +0.01(+0.53%) |
May 15, 2023 | 1.920 | 1.920 | 1.870 | 1.890 | 12,030 | -0.04(-2.07%) |
May 12, 2023 | 1.930 | 1.970 | 1.930 | 1.930 | 7,737 | -0.03(-1.53%) |
May 11, 2023 | 1.950 | 2.000 | 1.920 | 1.960 | 17,442 | -0.03(-1.51%) |
May 10, 2023 | 1.990 | 2.060 | 1.960 | 1.990 | 68,997 | -0.02(-1.00%) |
May 09, 2023 | 2.000 | 2.050 | 1.920 | 2.010 | 171,707 | -0.02(-0.99%) |
May 08, 2023 | 2.020 | 2.050 | 1.940 | 2.030 | 52,989 | +0.01(+0.50%) |
May 05, 2023 | 2.020 | 2.030 | 1.990 | 2.020 | 6,000 | +0.10(+5.21%) |
May 04, 2023 | 1.930 | 1.965 | 1.920 | 1.920 | 20,388 | -0.01(-0.52%) |
May 03, 2023 | 1.960 | 2.040 | 1.930 | 1.930 | 17,133 | -0.08(-3.98%) |
May 02, 2023 | 2.045 | 2.045 | 1.950 | 2.010 | 6,922 | +0.00(+0.00%) |
May 01, 2023 | 2.060 | 2.070 | 2.000 | 2.010 | 3,333 | +0.00(+0.00%) |
Apr 28, 2023 | 2.010 | 2.060 | 2.010 | 2.010 | 5,227 | -0.04(-1.95%) |
Apr 27, 2023 | 1.990 | 2.055 | 1.990 | 2.050 | 9,741 | +0.05(+2.50%) |
Apr 26, 2023 | 2.040 | 2.050 | 2.000 | 2.000 | 8,601 | -0.05(-2.44%) |
Apr 25, 2023 | 2.020 | 2.080 | 2.020 | 2.050 | 7,786 | -0.02(-0.97%) |
Apr 24, 2023 | 2.060 | 2.100 | 2.020 | 2.070 | 34,371 | -0.04(-1.90%) |
Apr 21, 2023 | 2.050 | 2.140 | 2.030 | 2.110 | 15,496 | +0.05(+2.43%) |
Apr 20, 2023 | 2.155 | 2.155 | 2.060 | 2.060 | 9,515 | -0.09(-4.19%) |
Apr 19, 2023 | 2.190 | 2.190 | 2.150 | 2.150 | 4,543 | -0.01(-0.46%) |
Apr 18, 2023 | 2.190 | 2.190 | 2.110 | 2.160 | 1,817 | +0.01(+0.47%) |
Apr 17, 2023 | 2.170 | 2.190 | 2.120 | 2.150 | 19,338 | -0.04(-1.83%) |
Apr 14, 2023 | 2.200 | 2.200 | 2.130 | 2.190 | 26,991 | -0.01(-0.45%) |
Apr 13, 2023 | 2.160 | 2.200 | 2.090 | 2.200 | 45,540 | +0.07(+3.29%) |
Apr 12, 2023 | 2.200 | 2.205 | 2.090 | 2.130 | 20,001 | -0.07(-3.18%) |
Apr 11, 2023 | 2.270 | 2.280 | 2.197 | 2.200 | 36,595 | -0.05(-2.22%) |
Apr 10, 2023 | 2.200 | 2.290 | 2.200 | 2.250 | 216,998 | +0.06(+2.74%) |
Apr 06, 2023 | 2.109 | 2.190 | 2.109 | 2.190 | 3,114 | +0.09(+4.29%) |
Apr 05, 2023 | 2.180 | 2.200 | 2.100 | 2.100 | 52,668 | -0.12(-5.41%) |
Apr 04, 2023 | 2.270 | 2.270 | 2.210 | 2.220 | 14,944 | -0.02(-0.89%) |
Apr 03, 2023 | 2.300 | 2.300 | 2.175 | 2.240 | 4,027 | -0.03(-1.32%) |
Mar 31, 2023 | 2.264 | 2.270 | 2.175 | 2.270 | 1,090,338 | +0.02(+0.89%) |
Mar 30, 2023 | 2.280 | 2.280 | 2.180 | 2.250 | 8,797 | +0.01(+0.45%) |
Mar 29, 2023 | 2.300 | 2.300 | 2.215 | 2.240 | 4,829 | +0.02(+0.90%) |
Mar 28, 2023 | 2.190 | 2.230 | 2.130 | 2.220 | 26,273 | +0.07(+3.26%) |
Mar 27, 2023 | 2.150 | 2.150 | 2.130 | 2.150 | 2,403 | +0.01(+0.47%) |
Mar 24, 2023 | 2.090 | 2.140 | 2.090 | 2.140 | 1,371 | +0.02(+0.94%) |
Mar 23, 2023 | 2.100 | 2.210 | 2.090 | 2.120 | 61,970 | -0.03(-1.40%) |
Mar 22, 2023 | 2.290 | 2.290 | 2.150 | 2.150 | 2,477 | -0.16(-6.93%) |
Mar 21, 2023 | 2.370 | 2.370 | 2.225 | 2.310 | 11,239 | +0.04(+1.76%) |
Mar 20, 2023 | 2.260 | 2.330 | 2.220 | 2.270 | 5,836 | +0.01(+0.44%) |
Mar 17, 2023 | 2.360 | 2.400 | 2.250 | 2.260 | 33,502 | -0.15(-6.22%) |
Mar 16, 2023 | 2.250 | 2.410 | 2.250 | 2.410 | 106,247 | +0.16(+7.11%) |
Mar 15, 2023 | 2.300 | 2.300 | 2.200 | 2.250 | 4,981 | +0.00(+0.00%) |
Mar 14, 2023 | 2.200 | 2.340 | 2.140 | 2.250 | 31,166 | +0.09(+4.17%) |
Mar 13, 2023 | 2.130 | 2.270 | 2.080 | 2.160 | 11,630 | -0.12(-5.26%) |
Mar 10, 2023 | 2.250 | 2.280 | 2.200 | 2.280 | 67,113 | +0.01(+0.44%) |
Mar 09, 2023 | 2.160 | 2.350 | 2.160 | 2.270 | 87,299 | +0.00(+0.00%) |
Mar 08, 2023 | 2.220 | 2.280 | 2.210 | 2.270 | 3,990 | +0.00(+0.00%) |
Mar 07, 2023 | 2.300 | 2.300 | 2.210 | 2.270 | 11,978 | +0.02(+0.89%) |
Mar 06, 2023 | 2.210 | 2.270 | 2.205 | 2.250 | 20,091 | -0.02(-0.88%) |
Mar 03, 2023 | 2.250 | 2.270 | 2.160 | 2.270 | 2,085 | +0.07(+3.18%) |
Mar 02, 2023 | 2.270 | 2.280 | 2.180 | 2.200 | 24,324 | -0.06(-2.65%) |