Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.980 | 2.050 | 1.870 | 1.980 | 828,632 | -0.03(-1.49%) |
May 30, 2023 | 1.920 | 2.050 | 1.920 | 2.010 | 606,397 | +0.07(+3.61%) |
May 26, 2023 | 1.780 | 1.970 | 1.780 | 1.940 | 576,763 | +0.17(+9.60%) |
May 25, 2023 | 1.820 | 1.870 | 1.770 | 1.770 | 180,329 | -0.09(-4.84%) |
May 24, 2023 | 1.830 | 1.860 | 1.765 | 1.860 | 317,050 | +0.01(+0.54%) |
May 23, 2023 | 1.790 | 1.900 | 1.770 | 1.850 | 186,992 | +0.05(+2.78%) |
May 22, 2023 | 1.830 | 1.910 | 1.780 | 1.800 | 366,889 | -0.05(-2.70%) |
May 19, 2023 | 1.870 | 1.880 | 1.810 | 1.850 | 212,721 | -0.02(-1.07%) |
May 18, 2023 | 1.840 | 1.900 | 1.830 | 1.870 | 200,387 | +0.04(+2.19%) |
May 17, 2023 | 1.830 | 1.850 | 1.750 | 1.830 | 214,990 | -0.01(-0.54%) |
May 16, 2023 | 1.880 | 1.920 | 1.840 | 1.840 | 108,946 | -0.07(-3.66%) |
May 15, 2023 | 1.830 | 1.930 | 1.830 | 1.910 | 108,095 | +0.11(+6.11%) |
May 12, 2023 | 1.930 | 1.930 | 1.800 | 1.800 | 143,702 | -0.12(-6.25%) |
May 11, 2023 | 1.960 | 1.980 | 1.920 | 1.920 | 105,454 | -0.06(-3.03%) |
May 10, 2023 | 2.010 | 2.060 | 1.960 | 1.980 | 313,299 | -0.03(-1.49%) |
May 09, 2023 | 2.080 | 2.089 | 1.990 | 2.010 | 304,358 | -0.12(-5.63%) |
May 08, 2023 | 2.090 | 2.170 | 2.080 | 2.130 | 360,453 | +0.05(+2.40%) |
May 05, 2023 | 1.990 | 2.140 | 1.970 | 2.080 | 1,237,779 | +0.09(+4.52%) |
May 04, 2023 | 1.970 | 1.990 | 1.900 | 1.990 | 370,996 | +0.02(+1.02%) |
May 03, 2023 | 1.920 | 1.995 | 1.830 | 1.970 | 1,305,370 | +0.01(+0.51%) |
May 02, 2023 | 1.950 | 1.960 | 1.870 | 1.960 | 187,632 | +0.02(+1.03%) |
May 01, 2023 | 1.950 | 1.990 | 1.930 | 1.940 | 108,600 | -0.03(-1.52%) |
Apr 28, 2023 | 2.010 | 2.010 | 1.945 | 1.970 | 217,827 | -0.04(-1.99%) |
Apr 27, 2023 | 1.890 | 2.010 | 1.890 | 2.010 | 204,546 | +0.12(+6.35%) |
Apr 26, 2023 | 1.880 | 1.950 | 1.880 | 1.890 | 236,047 | +0.05(+2.72%) |
Apr 25, 2023 | 2.000 | 2.020 | 1.830 | 1.840 | 311,413 | -0.19(-9.36%) |
Apr 24, 2023 | 1.960 | 2.050 | 1.960 | 2.030 | 254,819 | +0.08(+4.10%) |
Apr 21, 2023 | 2.070 | 2.070 | 1.910 | 1.950 | 365,948 | -0.18(-8.45%) |
Apr 20, 2023 | 2.060 | 2.190 | 2.030 | 2.130 | 353,817 | +0.05(+2.40%) |
Apr 19, 2023 | 1.950 | 2.130 | 1.910 | 2.080 | 443,867 | +0.10(+5.05%) |
Apr 18, 2023 | 1.890 | 1.990 | 1.890 | 1.980 | 344,133 | +0.07(+3.66%) |
Apr 17, 2023 | 1.830 | 1.920 | 1.790 | 1.910 | 214,396 | +0.12(+6.70%) |
Apr 14, 2023 | 1.830 | 1.850 | 1.740 | 1.790 | 419,924 | -0.03(-1.65%) |
Apr 13, 2023 | 1.910 | 1.910 | 1.780 | 1.820 | 379,715 | -0.10(-5.21%) |
Apr 12, 2023 | 1.870 | 1.920 | 1.805 | 1.920 | 544,299 | +0.02(+1.05%) |
Apr 11, 2023 | 1.820 | 1.949 | 1.820 | 1.900 | 447,327 | +0.08(+4.40%) |
Apr 10, 2023 | 1.710 | 1.840 | 1.690 | 1.820 | 335,315 | +0.11(+6.43%) |
Apr 06, 2023 | 1.710 | 1.730 | 1.650 | 1.710 | 291,658 | -0.01(-0.58%) |
Apr 05, 2023 | 1.760 | 1.810 | 1.690 | 1.720 | 249,791 | -0.03(-1.71%) |
Apr 04, 2023 | 1.770 | 1.830 | 1.750 | 1.750 | 253,459 | -0.04(-2.23%) |
Apr 03, 2023 | 1.890 | 1.920 | 1.765 | 1.790 | 530,531 | -0.10(-5.29%) |
Mar 31, 2023 | 1.920 | 1.970 | 1.880 | 1.890 | 328,323 | -0.02(-1.05%) |
Mar 30, 2023 | 1.850 | 1.970 | 1.850 | 1.910 | 683,210 | +0.05(+2.69%) |
Mar 29, 2023 | 1.860 | 1.940 | 1.830 | 1.860 | 381,107 | +0.00(+0.00%) |
Mar 28, 2023 | 1.920 | 1.950 | 1.860 | 1.860 | 236,623 | -0.05(-2.62%) |
Mar 27, 2023 | 1.940 | 1.985 | 1.850 | 1.910 | 462,080 | -0.03(-1.55%) |
Mar 24, 2023 | 1.880 | 1.970 | 1.830 | 1.940 | 447,194 | -0.10(-4.90%) |
Mar 23, 2023 | 1.970 | 2.070 | 1.954 | 2.040 | 545,114 | +0.12(+6.25%) |
Mar 22, 2023 | 1.960 | 2.010 | 1.910 | 1.920 | 319,966 | -0.03(-1.54%) |
Mar 21, 2023 | 1.840 | 1.969 | 1.812 | 1.950 | 273,705 | +0.15(+8.33%) |
Mar 20, 2023 | 1.820 | 1.830 | 1.770 | 1.800 | 238,795 | -0.04(-2.17%) |
Mar 17, 2023 | 1.830 | 1.910 | 1.805 | 1.840 | 905,661 | -0.05(-2.65%) |
Mar 16, 2023 | 1.820 | 1.900 | 1.750 | 1.890 | 411,704 | +0.01(+0.53%) |
Mar 15, 2023 | 1.760 | 1.890 | 1.735 | 1.880 | 573,754 | +0.09(+5.03%) |
Mar 14, 2023 | 1.800 | 1.815 | 1.750 | 1.790 | 158,001 | +0.02(+1.13%) |
Mar 13, 2023 | 1.670 | 1.800 | 1.670 | 1.770 | 651,138 | +0.05(+2.91%) |
Mar 10, 2023 | 1.680 | 1.750 | 1.640 | 1.720 | 817,781 | +0.03(+1.78%) |
Mar 09, 2023 | 1.740 | 1.818 | 1.690 | 1.690 | 529,133 | -0.09(-5.06%) |
Mar 08, 2023 | 1.690 | 1.810 | 1.660 | 1.780 | 304,081 | +0.06(+3.49%) |
Mar 07, 2023 | 1.770 | 1.780 | 1.680 | 1.720 | 605,407 | -0.05(-2.82%) |
Mar 06, 2023 | 1.710 | 1.840 | 1.678 | 1.770 | 1,183,104 | +0.04(+2.31%) |
Mar 03, 2023 | 1.660 | 1.760 | 1.570 | 1.730 | 1,086,611 | +0.17(+10.90%) |
Mar 02, 2023 | 1.700 | 1.810 | 1.230 | 1.560 | 2,056,705 | -0.31(-16.58%) |