Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.480 | 2.540 | 2.480 | 2.500 | 39,507 | -0.01(-0.40%) |
May 30, 2023 | 2.380 | 2.530 | 2.370 | 2.510 | 60,043 | +0.14(+5.91%) |
May 26, 2023 | 2.500 | 2.500 | 2.370 | 2.370 | 30,490 | -0.15(-5.95%) |
May 25, 2023 | 2.540 | 2.540 | 2.280 | 2.520 | 72,837 | -0.01(-0.40%) |
May 24, 2023 | 2.590 | 2.590 | 2.520 | 2.530 | 33,235 | -0.03(-1.17%) |
May 23, 2023 | 2.540 | 2.620 | 2.530 | 2.560 | 76,885 | -0.05(-1.92%) |
May 22, 2023 | 2.650 | 2.705 | 2.460 | 2.610 | 154,402 | -0.07(-2.61%) |
May 19, 2023 | 2.710 | 2.720 | 2.650 | 2.680 | 49,564 | -0.04(-1.47%) |
May 18, 2023 | 2.680 | 2.750 | 2.650 | 2.720 | 86,409 | +0.04(+1.49%) |
May 17, 2023 | 2.640 | 2.683 | 2.620 | 2.680 | 59,835 | +0.06(+2.29%) |
May 16, 2023 | 2.690 | 2.690 | 2.610 | 2.620 | 51,470 | -0.02(-0.76%) |
May 15, 2023 | 2.680 | 2.700 | 2.610 | 2.640 | 126,649 | +0.09(+3.53%) |
May 12, 2023 | 2.740 | 2.740 | 2.540 | 2.550 | 85,448 | -0.11(-4.14%) |
May 11, 2023 | 2.550 | 2.710 | 2.510 | 2.660 | 130,432 | +0.08(+3.10%) |
May 10, 2023 | 2.610 | 2.620 | 2.550 | 2.580 | 34,825 | -0.04(-1.53%) |
May 09, 2023 | 2.800 | 2.821 | 2.540 | 2.620 | 194,887 | -0.19(-6.76%) |
May 08, 2023 | 2.590 | 2.829 | 2.530 | 2.810 | 491,243 | +0.31(+12.18%) |
May 05, 2023 | 2.600 | 2.650 | 2.450 | 2.505 | 232,275 | -0.02(-0.99%) |
May 04, 2023 | 2.500 | 2.650 | 2.500 | 2.530 | 248,412 | +0.03(+1.20%) |
May 03, 2023 | 2.400 | 2.550 | 2.340 | 2.500 | 370,520 | +0.11(+4.60%) |
May 02, 2023 | 2.290 | 2.460 | 2.280 | 2.390 | 200,917 | +0.15(+6.70%) |
May 01, 2023 | 2.100 | 2.290 | 2.075 | 2.240 | 454,870 | +0.20(+9.80%) |
Apr 28, 2023 | 2.010 | 2.090 | 1.900 | 2.040 | 151,634 | +0.07(+3.55%) |
Apr 27, 2023 | 2.040 | 2.060 | 1.830 | 1.970 | 221,963 | +0.09(+4.79%) |
Apr 26, 2023 | 1.930 | 1.940 | 1.850 | 1.880 | 57,730 | +0.02(+1.08%) |
Apr 25, 2023 | 1.950 | 1.950 | 1.860 | 1.860 | 45,651 | -0.02(-1.06%) |
Apr 24, 2023 | 1.850 | 1.900 | 1.850 | 1.880 | 22,787 | +0.00(+0.00%) |
Apr 21, 2023 | 1.850 | 1.917 | 1.850 | 1.880 | 24,274 | +0.03(+1.62%) |
Apr 20, 2023 | 1.820 | 1.890 | 1.800 | 1.850 | 25,455 | +0.02(+1.09%) |
Apr 19, 2023 | 1.840 | 1.878 | 1.830 | 1.830 | 14,101 | +0.02(+1.10%) |
Apr 18, 2023 | 1.870 | 1.870 | 1.800 | 1.810 | 18,596 | -0.07(-3.72%) |
Apr 17, 2023 | 1.840 | 1.880 | 1.830 | 1.880 | 31,401 | +0.05(+2.73%) |
Apr 14, 2023 | 1.830 | 1.840 | 1.770 | 1.830 | 10,582 | +0.02(+1.19%) |
Apr 13, 2023 | 1.830 | 1.830 | 1.730 | 1.808 | 10,186 | +0.06(+3.40%) |
Apr 12, 2023 | 1.700 | 1.749 | 1.650 | 1.749 | 33,445 | +0.06(+3.49%) |
Apr 11, 2023 | 1.750 | 1.800 | 1.660 | 1.690 | 112,318 | -0.07(-3.98%) |
Apr 10, 2023 | 1.820 | 1.838 | 1.760 | 1.760 | 37,437 | -0.08(-4.35%) |
Apr 06, 2023 | 2.020 | 2.030 | 1.840 | 1.840 | 67,238 | -0.16(-8.00%) |
Apr 05, 2023 | 1.988 | 2.030 | 1.899 | 2.000 | 118,303 | +0.06(+3.09%) |
Apr 04, 2023 | 1.930 | 2.000 | 1.800 | 1.940 | 118,282 | +0.04(+2.11%) |
Apr 03, 2023 | 1.950 | 1.970 | 1.850 | 1.900 | 80,358 | +0.00(+0.00%) |
Mar 31, 2023 | 1.860 | 1.990 | 1.830 | 1.900 | 74,757 | +0.02(+1.06%) |
Mar 30, 2023 | 1.895 | 1.913 | 1.880 | 1.880 | 16,649 | -0.01(-0.53%) |
Mar 29, 2023 | 1.890 | 1.910 | 1.890 | 1.890 | 31,877 | -0.01(-0.53%) |
Mar 28, 2023 | 1.830 | 1.920 | 1.830 | 1.900 | 74,569 | +0.05(+2.70%) |
Mar 27, 2023 | 1.840 | 1.860 | 1.810 | 1.850 | 6,996 | -0.02(-1.07%) |
Mar 24, 2023 | 1.770 | 1.870 | 1.740 | 1.870 | 21,635 | +0.06(+3.31%) |
Mar 23, 2023 | 1.730 | 1.810 | 1.721 | 1.810 | 18,704 | +0.06(+3.43%) |
Mar 22, 2023 | 1.810 | 1.810 | 1.730 | 1.750 | 68,279 | -0.03(-1.69%) |
Mar 21, 2023 | 1.730 | 1.850 | 1.730 | 1.780 | 65,907 | +0.03(+1.71%) |
Mar 20, 2023 | 1.853 | 1.857 | 1.710 | 1.750 | 29,007 | -0.10(-5.41%) |
Mar 17, 2023 | 1.830 | 1.850 | 1.730 | 1.850 | 82,641 | +0.05(+2.78%) |
Mar 16, 2023 | 1.730 | 1.800 | 1.725 | 1.800 | 36,573 | +0.09(+5.26%) |
Mar 15, 2023 | 1.730 | 1.750 | 1.700 | 1.710 | 38,927 | +0.00(+0.00%) |
Mar 14, 2023 | 1.690 | 1.770 | 1.680 | 1.710 | 71,365 | +0.09(+5.56%) |
Mar 13, 2023 | 1.540 | 1.650 | 1.530 | 1.620 | 61,657 | +0.08(+5.19%) |
Mar 10, 2023 | 1.350 | 1.750 | 1.350 | 1.540 | 128,227 | +0.13(+9.22%) |
Mar 09, 2023 | 1.700 | 1.740 | 1.410 | 1.410 | 178,234 | -0.30(-17.54%) |
Mar 08, 2023 | 1.630 | 1.780 | 1.630 | 1.710 | 105,248 | +0.06(+3.64%) |
Mar 07, 2023 | 1.710 | 1.789 | 1.630 | 1.650 | 137,327 | -0.09(-5.17%) |
Mar 06, 2023 | 1.800 | 1.850 | 1.730 | 1.740 | 46,285 | -0.11(-5.95%) |
Mar 03, 2023 | 1.890 | 1.910 | 1.850 | 1.850 | 6,823 | +0.00(+0.00%) |
Mar 02, 2023 | 1.810 | 1.920 | 1.800 | 1.850 | 58,299 | +0.03(+1.65%) |