Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.950 | 2.000 | 1.945 | 2.000 | 9,013 | +0.01(+0.50%) |
May 30, 2023 | 1.970 | 2.010 | 1.909 | 1.990 | 9,887 | +0.02(+1.02%) |
May 26, 2023 | 2.090 | 2.090 | 1.950 | 1.970 | 28,991 | -0.09(-4.37%) |
May 25, 2023 | 2.090 | 2.150 | 2.040 | 2.060 | 7,847 | -0.04(-1.90%) |
May 24, 2023 | 2.180 | 2.180 | 2.070 | 2.100 | 10,878 | -0.02(-0.94%) |
May 23, 2023 | 2.140 | 2.160 | 2.100 | 2.120 | 11,821 | -0.05(-2.30%) |
May 22, 2023 | 2.170 | 2.170 | 2.100 | 2.170 | 13,284 | +0.01(+0.46%) |
May 19, 2023 | 2.200 | 2.200 | 2.080 | 2.160 | 12,888 | -0.01(-0.46%) |
May 18, 2023 | 2.120 | 2.170 | 2.070 | 2.170 | 23,755 | -0.01(-0.46%) |
May 17, 2023 | 2.260 | 2.260 | 2.150 | 2.180 | 18,488 | -0.02(-0.91%) |
May 16, 2023 | 2.110 | 2.290 | 2.110 | 2.200 | 24,322 | +0.02(+0.92%) |
May 15, 2023 | 2.170 | 2.300 | 2.060 | 2.180 | 26,075 | +0.00(+0.00%) |
May 12, 2023 | 2.240 | 2.310 | 2.130 | 2.180 | 31,296 | -0.06(-2.90%) |
May 11, 2023 | 2.350 | 2.370 | 2.169 | 2.245 | 31,121 | -0.13(-5.37%) |
May 10, 2023 | 2.350 | 2.410 | 2.310 | 2.373 | 35,312 | +0.02(+0.96%) |
May 09, 2023 | 2.170 | 2.460 | 2.140 | 2.350 | 70,157 | +0.16(+7.31%) |
May 08, 2023 | 2.070 | 2.190 | 1.982 | 2.190 | 44,581 | +0.14(+6.83%) |
May 05, 2023 | 1.990 | 2.077 | 1.970 | 2.050 | 29,132 | +0.10(+5.13%) |
May 04, 2023 | 1.990 | 2.050 | 1.880 | 1.950 | 29,793 | -0.05(-2.50%) |
May 03, 2023 | 1.840 | 2.035 | 1.840 | 2.000 | 53,576 | +0.17(+9.29%) |
May 02, 2023 | 1.830 | 2.020 | 1.730 | 1.830 | 119,133 | -0.05(-2.66%) |
May 01, 2023 | 1.960 | 1.960 | 1.800 | 1.880 | 30,974 | -0.03(-1.57%) |
Apr 28, 2023 | 2.040 | 2.070 | 1.900 | 1.910 | 26,012 | -0.13(-6.37%) |
Apr 27, 2023 | 1.920 | 2.120 | 1.800 | 2.040 | 49,276 | +0.07(+3.55%) |
Apr 26, 2023 | 2.170 | 2.250 | 1.860 | 1.970 | 76,417 | -0.23(-10.45%) |
Apr 25, 2023 | 2.170 | 2.270 | 2.160 | 2.200 | 35,992 | -0.01(-0.45%) |
Apr 24, 2023 | 2.250 | 2.290 | 2.070 | 2.210 | 130,041 | -0.20(-8.30%) |
Apr 21, 2023 | 2.530 | 2.540 | 2.060 | 2.410 | 230,546 | -0.03(-1.23%) |
Apr 20, 2023 | 2.640 | 2.700 | 2.040 | 2.440 | 234,860 | -0.34(-12.36%) |
Apr 19, 2023 | 3.520 | 3.568 | 2.400 | 2.784 | 191,932 | -0.91(-24.68%) |
Apr 18, 2023 | 3.900 | 4.380 | 3.600 | 3.696 | 93,106 | -0.28(-7.14%) |
Apr 17, 2023 | 4.000 | 4.220 | 3.772 | 3.980 | 24,149 | -0.02(-0.50%) |
Apr 14, 2023 | 4.248 | 4.320 | 3.660 | 4.000 | 38,703 | -0.34(-7.75%) |
Apr 13, 2023 | 4.400 | 4.520 | 4.160 | 4.336 | 33,451 | -0.06(-1.45%) |
Apr 12, 2023 | 4.000 | 4.516 | 4.188 | 4.400 | 15,912 | +0.11(+2.52%) |
Apr 11, 2023 | 4.412 | 4.520 | 4.000 | 4.292 | 34,406 | -0.01(-0.28%) |
Apr 10, 2023 | 4.800 | 4.772 | 4.152 | 4.304 | 47,467 | -0.38(-8.03%) |
Apr 06, 2023 | 4.744 | 4.904 | 4.600 | 4.680 | 14,705 | -0.18(-3.62%) |
Apr 05, 2023 | 4.796 | 4.920 | 4.792 | 4.856 | 11,523 | -0.13(-2.65%) |
Apr 04, 2023 | 5.320 | 5.400 | 4.600 | 4.988 | 18,318 | -0.59(-10.55%) |
Apr 03, 2023 | 6.404 | 6.404 | 5.400 | 5.576 | 26,286 | -0.26(-4.46%) |
Mar 31, 2023 | 5.352 | 6.400 | 5.140 | 5.836 | 62,009 | +0.48(+9.04%) |
Mar 30, 2023 | 5.160 | 5.400 | 4.772 | 5.352 | 31,333 | +0.55(+11.50%) |
Mar 29, 2023 | 4.896 | 5.048 | 4.520 | 4.800 | 24,024 | +0.36(+8.11%) |
Mar 28, 2023 | 4.724 | 4.900 | 4.400 | 4.440 | 28,443 | -0.36(-7.50%) |
Mar 27, 2023 | 4.872 | 5.040 | 4.488 | 4.800 | 12,095 | +0.17(+3.63%) |
Mar 24, 2023 | 4.800 | 4.960 | 4.452 | 4.632 | 27,695 | -0.17(-3.58%) |
Mar 23, 2023 | 5.200 | 5.200 | 4.760 | 4.804 | 19,363 | -0.08(-1.64%) |
Mar 22, 2023 | 4.800 | 5.340 | 4.800 | 4.884 | 13,096 | -0.05(-0.97%) |
Mar 21, 2023 | 4.400 | 5.400 | 4.400 | 4.932 | 20,074 | +0.48(+10.78%) |
Mar 20, 2023 | 4.800 | 4.944 | 4.412 | 4.452 | 18,364 | -0.27(-5.68%) |
Mar 17, 2023 | 4.656 | 5.080 | 4.400 | 4.720 | 23,159 | -0.08(-1.67%) |
Mar 16, 2023 | 5.100 | 5.100 | 4.604 | 4.800 | 19,233 | +0.04(+0.84%) |
Mar 15, 2023 | 5.116 | 5.252 | 4.708 | 4.760 | 32,420 | -0.32(-6.30%) |
Mar 14, 2023 | 5.200 | 5.720 | 5.080 | 5.080 | 27,103 | -0.03(-0.63%) |
Mar 13, 2023 | 5.440 | 5.528 | 4.640 | 5.112 | 41,015 | -0.51(-9.10%) |
Mar 10, 2023 | 6.100 | 6.100 | 5.200 | 5.624 | 36,925 | -0.44(-7.19%) |
Mar 09, 2023 | 6.000 | 6.160 | 5.920 | 6.060 | 11,357 | +0.02(+0.33%) |
Mar 08, 2023 | 6.056 | 6.340 | 5.940 | 6.040 | 21,470 | -0.12(-1.95%) |
Mar 07, 2023 | 6.656 | 6.656 | 6.080 | 6.160 | 18,538 | -0.20(-3.08%) |
Mar 06, 2023 | 6.000 | 6.400 | 6.000 | 6.356 | 19,548 | +0.36(+5.93%) |
Mar 03, 2023 | 6.000 | 6.188 | 5.920 | 6.000 | 16,435 | +0.00(+0.00%) |
Mar 02, 2023 | 6.000 | 6.356 | 5.800 | 6.000 | 28,886 | -0.08(-1.25%) |