Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.400 | 2.410 | 2.250 | 2.300 | 16,545 | -0.07(-2.95%) |
May 30, 2023 | 2.310 | 2.400 | 2.290 | 2.370 | 24,210 | +0.08(+3.49%) |
May 26, 2023 | 2.250 | 2.330 | 2.240 | 2.290 | 8,729 | +0.02(+0.88%) |
May 25, 2023 | 2.370 | 2.393 | 2.260 | 2.270 | 11,885 | -0.08(-3.40%) |
May 24, 2023 | 2.400 | 2.400 | 2.260 | 2.350 | 10,165 | +0.04(+1.73%) |
May 23, 2023 | 2.270 | 2.388 | 2.270 | 2.310 | 14,312 | +0.04(+1.76%) |
May 22, 2023 | 2.320 | 2.330 | 2.270 | 2.270 | 20,506 | -0.05(-2.16%) |
May 19, 2023 | 2.410 | 2.410 | 2.300 | 2.320 | 36,043 | -0.09(-3.73%) |
May 18, 2023 | 2.310 | 2.500 | 2.310 | 2.410 | 30,877 | +0.10(+4.33%) |
May 17, 2023 | 2.440 | 2.440 | 2.220 | 2.310 | 34,080 | +0.07(+3.12%) |
May 16, 2023 | 2.120 | 2.300 | 2.100 | 2.240 | 65,521 | +0.12(+5.66%) |
May 15, 2023 | 2.020 | 2.154 | 2.006 | 2.120 | 55,813 | +0.09(+4.48%) |
May 12, 2023 | 2.000 | 2.030 | 2.000 | 2.029 | 7,462 | +0.03(+1.45%) |
May 11, 2023 | 2.000 | 2.040 | 2.000 | 2.000 | 23,683 | +0.00(+0.00%) |
May 10, 2023 | 1.930 | 2.050 | 1.920 | 2.000 | 22,946 | +0.05(+2.56%) |
May 09, 2023 | 1.940 | 1.960 | 1.890 | 1.950 | 26,451 | +0.04(+2.09%) |
May 08, 2023 | 1.900 | 1.980 | 1.890 | 1.910 | 45,241 | -0.05(-2.55%) |
May 05, 2023 | 1.900 | 1.980 | 1.900 | 1.960 | 26,606 | +0.06(+3.16%) |
May 04, 2023 | 1.940 | 1.980 | 1.900 | 1.900 | 28,677 | -0.05(-2.56%) |
May 03, 2023 | 1.970 | 2.025 | 1.950 | 1.950 | 46,904 | -0.04(-2.01%) |
May 02, 2023 | 2.010 | 2.021 | 1.965 | 1.990 | 59,162 | -0.02(-1.00%) |
May 01, 2023 | 2.000 | 2.050 | 1.980 | 2.010 | 34,226 | +0.03(+1.52%) |
Apr 28, 2023 | 1.920 | 1.990 | 1.920 | 1.980 | 41,725 | +0.07(+3.66%) |
Apr 27, 2023 | 1.900 | 1.970 | 1.900 | 1.910 | 25,680 | -0.02(-0.78%) |
Apr 26, 2023 | 1.900 | 1.990 | 1.900 | 1.925 | 26,448 | +0.03(+1.32%) |
Apr 25, 2023 | 1.982 | 1.982 | 1.900 | 1.900 | 28,807 | -0.08(-3.89%) |
Apr 24, 2023 | 2.010 | 2.036 | 1.970 | 1.977 | 37,515 | -0.02(-1.16%) |
Apr 21, 2023 | 2.040 | 2.040 | 1.950 | 2.000 | 70,494 | -0.04(-1.96%) |
Apr 20, 2023 | 2.050 | 2.070 | 2.000 | 2.040 | 32,190 | -0.01(-0.49%) |
Apr 19, 2023 | 1.990 | 2.060 | 1.990 | 2.050 | 27,675 | +0.06(+3.02%) |
Apr 18, 2023 | 1.970 | 2.070 | 1.970 | 1.990 | 39,854 | +0.03(+1.53%) |
Apr 17, 2023 | 2.040 | 2.053 | 1.960 | 1.960 | 38,769 | -0.09(-4.39%) |
Apr 14, 2023 | 2.060 | 2.169 | 2.040 | 2.050 | 39,380 | +0.00(+0.00%) |
Apr 13, 2023 | 1.970 | 2.100 | 1.970 | 2.050 | 42,696 | +0.07(+3.54%) |
Apr 12, 2023 | 2.040 | 2.100 | 1.971 | 1.980 | 78,577 | +0.00(+0.00%) |
Apr 11, 2023 | 2.110 | 2.110 | 1.960 | 1.980 | 70,958 | +0.00(+0.00%) |
Apr 10, 2023 | 1.960 | 2.000 | 1.900 | 1.980 | 45,794 | +0.07(+3.66%) |
Apr 06, 2023 | 1.860 | 1.960 | 1.860 | 1.910 | 15,658 | +0.04(+2.14%) |
Apr 05, 2023 | 1.900 | 1.910 | 1.838 | 1.870 | 7,214 | +0.00(+0.00%) |
Apr 04, 2023 | 1.910 | 1.960 | 1.870 | 1.870 | 27,844 | -0.04(-2.09%) |
Apr 03, 2023 | 1.910 | 2.090 | 1.880 | 1.910 | 67,324 | -0.04(-2.05%) |
Mar 31, 2023 | 1.900 | 1.960 | 1.900 | 1.950 | 19,718 | +0.08(+4.28%) |
Mar 30, 2023 | 1.800 | 1.935 | 1.790 | 1.870 | 75,967 | +0.07(+3.89%) |
Mar 29, 2023 | 1.810 | 1.850 | 1.763 | 1.800 | 51,902 | +0.06(+3.45%) |
Mar 28, 2023 | 1.840 | 1.840 | 1.740 | 1.740 | 101,952 | -0.10(-5.43%) |
Mar 27, 2023 | 1.880 | 1.880 | 1.790 | 1.840 | 84,463 | -0.06(-3.16%) |
Mar 24, 2023 | 1.920 | 2.000 | 1.870 | 1.900 | 72,243 | -0.02(-1.04%) |
Mar 23, 2023 | 1.910 | 2.048 | 1.870 | 1.920 | 46,769 | +0.07(+3.78%) |
Mar 22, 2023 | 1.920 | 1.937 | 1.800 | 1.850 | 115,828 | -0.07(-3.65%) |
Mar 21, 2023 | 2.300 | 2.340 | 1.760 | 1.920 | 251,121 | -0.28(-12.73%) |
Mar 20, 2023 | 2.190 | 2.300 | 2.170 | 2.200 | 129,644 | -0.01(-0.45%) |
Mar 17, 2023 | 2.080 | 2.240 | 2.000 | 2.210 | 291,296 | -0.02(-0.90%) |
Mar 16, 2023 | 2.550 | 2.600 | 2.180 | 2.230 | 182,698 | -0.37(-14.23%) |
Mar 15, 2023 | 2.730 | 2.731 | 2.535 | 2.600 | 60,117 | -0.13(-4.76%) |
Mar 14, 2023 | 2.820 | 2.849 | 2.610 | 2.730 | 80,140 | -0.05(-1.80%) |
Mar 13, 2023 | 2.750 | 2.880 | 2.600 | 2.780 | 79,301 | -0.08(-2.80%) |
Mar 10, 2023 | 2.800 | 2.860 | 2.700 | 2.860 | 34,466 | +0.07(+2.51%) |
Mar 09, 2023 | 2.850 | 2.850 | 2.732 | 2.790 | 34,587 | -0.01(-0.36%) |
Mar 08, 2023 | 2.800 | 2.820 | 2.700 | 2.800 | 12,527 | +0.02(+0.72%) |
Mar 07, 2023 | 2.840 | 2.840 | 2.600 | 2.780 | 60,742 | -0.05(-1.77%) |
Mar 06, 2023 | 2.740 | 2.838 | 2.740 | 2.830 | 21,995 | +0.07(+2.54%) |
Mar 03, 2023 | 2.770 | 2.810 | 2.727 | 2.760 | 20,060 | -0.02(-0.72%) |
Mar 02, 2023 | 2.770 | 2.880 | 2.761 | 2.780 | 13,890 | -0.03(-1.07%) |