Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.170 | 2.180 | 1.985 | 2.030 | 1,171,694 | -0.14(-6.45%) |
May 30, 2023 | 2.330 | 2.330 | 2.110 | 2.170 | 729,520 | -0.12(-5.24%) |
May 26, 2023 | 2.270 | 2.350 | 2.260 | 2.290 | 760,185 | +0.00(+0.00%) |
May 25, 2023 | 2.180 | 2.320 | 2.180 | 2.290 | 907,540 | +0.10(+4.57%) |
May 24, 2023 | 2.300 | 2.340 | 2.170 | 2.190 | 1,002,440 | -0.11(-4.78%) |
May 23, 2023 | 2.100 | 2.340 | 2.090 | 2.300 | 1,035,861 | +0.21(+10.05%) |
May 22, 2023 | 2.040 | 2.170 | 2.025 | 2.090 | 915,829 | +0.06(+2.96%) |
May 19, 2023 | 2.130 | 2.160 | 1.990 | 2.030 | 1,173,577 | -0.10(-4.69%) |
May 18, 2023 | 2.080 | 2.210 | 2.030 | 2.130 | 1,300,581 | +0.08(+3.90%) |
May 17, 2023 | 1.960 | 2.125 | 1.890 | 2.050 | 1,651,388 | +0.11(+5.67%) |
May 16, 2023 | 2.150 | 2.230 | 1.920 | 1.940 | 3,623,109 | -0.20(-9.35%) |
May 15, 2023 | 2.620 | 2.650 | 2.070 | 2.140 | 4,677,887 | -0.48(-18.32%) |
May 12, 2023 | 2.900 | 2.900 | 2.610 | 2.620 | 637,814 | -0.25(-8.71%) |
May 11, 2023 | 3.160 | 3.300 | 2.780 | 2.870 | 667,694 | -0.35(-10.87%) |
May 10, 2023 | 3.220 | 3.270 | 3.170 | 3.220 | 228,417 | +0.06(+1.90%) |
May 09, 2023 | 3.120 | 3.235 | 3.060 | 3.160 | 391,440 | +0.01(+0.32%) |
May 08, 2023 | 3.190 | 3.200 | 3.125 | 3.150 | 170,836 | -0.05(-1.56%) |
May 05, 2023 | 3.160 | 3.210 | 3.130 | 3.200 | 242,040 | +0.12(+3.90%) |
May 04, 2023 | 3.240 | 3.250 | 3.000 | 3.080 | 402,870 | -0.20(-6.10%) |
May 03, 2023 | 3.310 | 3.410 | 3.270 | 3.280 | 175,241 | -0.02(-0.61%) |
May 02, 2023 | 3.270 | 3.320 | 3.195 | 3.300 | 325,004 | +0.00(+0.00%) |
May 01, 2023 | 3.350 | 3.425 | 3.275 | 3.300 | 266,064 | -0.06(-1.79%) |
Apr 28, 2023 | 3.330 | 3.445 | 3.330 | 3.360 | 232,885 | +0.00(+0.00%) |
Apr 27, 2023 | 3.350 | 3.390 | 3.300 | 3.360 | 190,223 | +0.05(+1.51%) |
Apr 26, 2023 | 3.380 | 3.445 | 3.285 | 3.310 | 340,861 | -0.10(-2.93%) |
Apr 25, 2023 | 3.460 | 3.511 | 3.410 | 3.410 | 333,792 | -0.11(-3.12%) |
Apr 24, 2023 | 3.570 | 3.570 | 3.440 | 3.520 | 284,759 | -0.05(-1.40%) |
Apr 21, 2023 | 3.480 | 3.610 | 3.445 | 3.570 | 427,772 | +0.07(+2.00%) |
Apr 20, 2023 | 3.540 | 3.590 | 3.460 | 3.500 | 725,215 | -0.10(-2.78%) |
Apr 19, 2023 | 3.430 | 3.650 | 3.430 | 3.600 | 750,465 | +0.15(+4.35%) |
Apr 18, 2023 | 3.330 | 3.460 | 3.220 | 3.450 | 1,173,375 | +0.13(+3.92%) |
Apr 17, 2023 | 3.180 | 3.330 | 3.140 | 3.320 | 491,217 | +0.14(+4.40%) |
Apr 14, 2023 | 3.200 | 3.295 | 3.145 | 3.180 | 247,444 | -0.03(-0.93%) |
Apr 13, 2023 | 3.140 | 3.235 | 3.115 | 3.210 | 285,955 | +0.09(+2.88%) |
Apr 12, 2023 | 3.360 | 3.370 | 3.110 | 3.120 | 333,595 | -0.20(-6.02%) |
Apr 11, 2023 | 3.270 | 3.320 | 3.250 | 3.320 | 224,565 | +0.06(+1.84%) |
Apr 10, 2023 | 3.170 | 3.325 | 3.170 | 3.260 | 563,655 | +0.07(+2.19%) |
Apr 06, 2023 | 3.130 | 3.280 | 3.100 | 3.190 | 440,204 | +0.04(+1.27%) |
Apr 05, 2023 | 3.240 | 3.240 | 3.105 | 3.150 | 774,044 | -0.12(-3.67%) |
Apr 04, 2023 | 3.220 | 3.280 | 3.100 | 3.270 | 471,609 | +0.02(+0.62%) |
Apr 03, 2023 | 3.200 | 3.380 | 3.190 | 3.250 | 300,332 | +0.05(+1.56%) |
Mar 31, 2023 | 3.170 | 3.260 | 3.160 | 3.200 | 498,867 | +0.05(+1.59%) |
Mar 30, 2023 | 3.220 | 3.280 | 3.140 | 3.150 | 260,053 | -0.03(-0.94%) |
Mar 29, 2023 | 3.130 | 3.220 | 3.065 | 3.180 | 607,874 | +0.17(+5.65%) |
Mar 28, 2023 | 3.010 | 3.190 | 3.000 | 3.010 | 456,180 | +0.00(+0.00%) |
Mar 27, 2023 | 3.110 | 3.110 | 2.960 | 3.010 | 669,742 | -0.04(-1.31%) |
Mar 24, 2023 | 3.060 | 3.105 | 3.020 | 3.050 | 495,688 | -0.04(-1.29%) |
Mar 23, 2023 | 3.220 | 3.300 | 3.060 | 3.090 | 511,404 | -0.07(-2.22%) |
Mar 22, 2023 | 3.300 | 3.305 | 3.160 | 3.160 | 384,740 | -0.15(-4.53%) |
Mar 21, 2023 | 3.290 | 3.400 | 3.240 | 3.310 | 336,934 | +0.12(+3.76%) |
Mar 20, 2023 | 3.250 | 3.280 | 3.140 | 3.190 | 402,330 | -0.02(-0.62%) |
Mar 17, 2023 | 3.250 | 3.326 | 3.140 | 3.210 | 1,119,576 | -0.08(-2.43%) |
Mar 16, 2023 | 3.350 | 3.440 | 3.290 | 3.290 | 484,644 | -0.13(-3.80%) |
Mar 15, 2023 | 3.370 | 3.440 | 3.315 | 3.420 | 636,126 | -0.02(-0.58%) |
Mar 14, 2023 | 3.760 | 3.760 | 3.390 | 3.440 | 818,390 | -0.16(-4.44%) |
Mar 13, 2023 | 3.500 | 3.755 | 3.450 | 3.600 | 696,380 | +0.04(+1.12%) |
Mar 10, 2023 | 3.730 | 3.745 | 3.520 | 3.560 | 757,777 | -0.12(-3.26%) |
Mar 09, 2023 | 4.140 | 4.140 | 3.570 | 3.680 | 794,440 | -0.44(-10.68%) |
Mar 08, 2023 | 4.250 | 4.305 | 4.100 | 4.120 | 660,879 | -0.13(-3.06%) |
Mar 07, 2023 | 4.310 | 4.395 | 4.240 | 4.250 | 493,377 | -0.04(-0.93%) |
Mar 06, 2023 | 4.560 | 4.598 | 4.285 | 4.290 | 535,929 | -0.28(-6.13%) |
Mar 03, 2023 | 4.450 | 4.600 | 4.420 | 4.570 | 375,422 | +0.12(+2.70%) |
Mar 02, 2023 | 4.270 | 4.505 | 4.205 | 4.450 | 279,170 | +0.13(+3.01%) |