Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.180 | 2.350 | 2.150 | 2.160 | 27,521 | -0.00(-0.09%) |
May 30, 2023 | 2.120 | 2.190 | 2.090 | 2.162 | 9,732 | +0.03(+1.50%) |
May 26, 2023 | 2.090 | 2.150 | 2.010 | 2.130 | 29,967 | +0.03(+1.43%) |
May 25, 2023 | 2.150 | 2.232 | 2.100 | 2.100 | 19,302 | -0.10(-4.76%) |
May 24, 2023 | 2.200 | 2.290 | 2.020 | 2.205 | 311,184 | +0.12(+5.50%) |
May 23, 2023 | 2.000 | 2.110 | 1.952 | 2.090 | 37,316 | +0.11(+5.56%) |
May 22, 2023 | 1.970 | 2.080 | 1.960 | 1.980 | 21,211 | -0.07(-3.42%) |
May 19, 2023 | 2.000 | 2.060 | 2.000 | 2.050 | 10,868 | +0.01(+0.50%) |
May 18, 2023 | 2.030 | 2.070 | 2.000 | 2.040 | 27,281 | +0.00(+0.12%) |
May 17, 2023 | 2.100 | 2.100 | 2.020 | 2.038 | 17,281 | -0.00(-0.12%) |
May 16, 2023 | 2.050 | 2.210 | 2.010 | 2.040 | 57,349 | -0.01(-0.49%) |
May 15, 2023 | 2.100 | 2.115 | 2.020 | 2.050 | 37,148 | +0.00(+0.00%) |
May 12, 2023 | 2.130 | 2.190 | 2.050 | 2.050 | 38,356 | +0.00(+0.00%) |
May 11, 2023 | 2.090 | 2.220 | 2.030 | 2.050 | 75,142 | +0.03(+1.49%) |
May 10, 2023 | 2.020 | 2.100 | 1.970 | 2.020 | 32,779 | -0.06(-2.88%) |
May 09, 2023 | 2.080 | 2.101 | 2.000 | 2.080 | 43,105 | -0.00(-0.00%) |
May 08, 2023 | 2.100 | 2.250 | 2.050 | 2.080 | 34,863 | +0.00(+0.00%) |
May 05, 2023 | 2.250 | 2.335 | 2.080 | 2.080 | 95,730 | -0.24(-10.34%) |
May 04, 2023 | 2.250 | 2.460 | 2.250 | 2.320 | 114,143 | -0.19(-7.57%) |
May 03, 2023 | 2.120 | 2.650 | 2.080 | 2.510 | 536,400 | -0.14(-5.28%) |
May 02, 2023 | 4.010 | 4.880 | 2.250 | 2.650 | 7,024,189 | -0.06(-2.21%) |
May 01, 2023 | 2.290 | 3.480 | 2.290 | 2.710 | 4,700,600 | +0.61(+29.05%) |
Apr 28, 2023 | 1.990 | 2.142 | 1.965 | 2.100 | 36,095 | +0.22(+11.70%) |
Apr 27, 2023 | 1.930 | 1.930 | 1.870 | 1.880 | 3,709 | -0.04(-2.16%) |
Apr 26, 2023 | 1.922 | 1.922 | 1.922 | 1.922 | 288 | +0.04(+2.21%) |
Apr 25, 2023 | 1.918 | 1.918 | 1.875 | 1.880 | 1,331 | -0.02(-1.05%) |
Apr 24, 2023 | 1.900 | 1.920 | 1.900 | 1.900 | 822 | -0.03(-1.30%) |
Apr 21, 2023 | 1.960 | 1.964 | 1.900 | 1.925 | 4,228 | -0.02(-1.28%) |
Apr 20, 2023 | 2.060 | 2.060 | 1.890 | 1.950 | 1,410 | -0.05(-2.50%) |
Apr 19, 2023 | 2.110 | 2.110 | 2.000 | 2.000 | 1,755 | +0.00(+0.00%) |
Apr 18, 2023 | 2.036 | 2.036 | 2.000 | 2.000 | 2,320 | +0.04(+2.03%) |
Apr 17, 2023 | 1.850 | 1.999 | 1.820 | 1.960 | 2,738 | +0.08(+3.99%) |
Apr 14, 2023 | 1.890 | 1.988 | 1.830 | 1.885 | 10,361 | -0.05(-2.82%) |
Apr 13, 2023 | 1.946 | 1.946 | 1.930 | 1.940 | 690 | +0.05(+2.62%) |
Apr 12, 2023 | 1.920 | 1.970 | 1.880 | 1.890 | 5,636 | -0.11(-5.41%) |
Apr 10, 2023 | 1.998 | 142 | +0.03(+1.52%) | |||
Apr 06, 2023 | 1.950 | 2.040 | 1.880 | 1.968 | 2,933 | +0.06(+3.36%) |
Apr 05, 2023 | 1.910 | 1.970 | 1.880 | 1.904 | 3,094 | -0.05(-2.76%) |
Apr 04, 2023 | 1.940 | 1.965 | 1.880 | 1.958 | 2,379 | -0.02(-1.11%) |
Apr 03, 2023 | 1.980 | 1.980 | 1.980 | 1.980 | 110 | +0.08(+4.21%) |
Mar 31, 2023 | 1.980 | 1.980 | 1.900 | 1.900 | 11,275 | -0.14(-6.66%) |
Mar 30, 2023 | 1.972 | 2.036 | 1.940 | 2.036 | 3,066 | -0.02(-1.09%) |
Mar 29, 2023 | 2.090 | 2.090 | 1.927 | 2.058 | 1,866 | -0.02(-1.06%) |
Mar 27, 2023 | 2.080 | 94 | +0.10(+5.16%) | |||
Mar 24, 2023 | 1.980 | 2.000 | 1.880 | 1.978 | 8,132 | -0.03(-1.59%) |
Mar 23, 2023 | 1.970 | 2.070 | 1.900 | 2.010 | 12,899 | -0.03(-1.48%) |
Mar 22, 2023 | 2.040 | 2.160 | 1.850 | 2.040 | 35,743 | -0.10(-4.67%) |
Mar 21, 2023 | 2.184 | 2.184 | 1.939 | 2.140 | 26,626 | +0.04(+1.90%) |
Mar 20, 2023 | 2.200 | 2.200 | 2.071 | 2.100 | 1,544 | -0.02(-0.71%) |
Mar 17, 2023 | 2.087 | 2.220 | 2.087 | 2.115 | 9,021 | -0.02(-0.94%) |
Mar 16, 2023 | 2.300 | 2.300 | 2.070 | 2.135 | 1,265 | +0.03(+1.67%) |
Mar 15, 2023 | 2.120 | 2.126 | 2.086 | 2.100 | 3,329 | +0.00(+0.00%) |
Mar 14, 2023 | 2.100 | 2.210 | 2.090 | 2.100 | 7,791 | -0.05(-2.33%) |
Mar 13, 2023 | 2.310 | 2.350 | 2.150 | 2.150 | 9,990 | -0.18(-7.73%) |
Mar 10, 2023 | 2.380 | 2.480 | 2.330 | 2.330 | 3,596 | -0.02(-0.85%) |
Mar 09, 2023 | 2.360 | 2.390 | 2.350 | 2.350 | 2,743 | -0.03(-1.26%) |
Mar 08, 2023 | 2.390 | 2.390 | 2.380 | 2.380 | 2,336 | +0.01(+0.42%) |
Mar 06, 2023 | 2.370 | 41 | -0.01(-0.43%) | |||
Mar 03, 2023 | 2.420 | 2.430 | 2.370 | 2.380 | 3,400 | -0.05(-2.05%) |
Mar 02, 2023 | 2.430 | 2.430 | 2.430 | 2.430 | 194 | +0.11(+4.69%) |