Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.520 | 2.720 | 2.410 | 2.630 | 96,382 | +0.12(+4.78%) |
May 30, 2023 | 2.480 | 2.730 | 2.410 | 2.510 | 54,696 | +0.00(+0.00%) |
May 26, 2023 | 2.410 | 2.520 | 2.395 | 2.510 | 35,712 | +0.10(+4.15%) |
May 25, 2023 | 2.480 | 2.490 | 2.300 | 2.410 | 227,989 | -0.07(-2.82%) |
May 24, 2023 | 2.500 | 2.530 | 2.400 | 2.480 | 52,374 | +0.00(+0.00%) |
May 23, 2023 | 2.700 | 2.780 | 2.420 | 2.480 | 96,404 | -0.28(-10.14%) |
May 22, 2023 | 2.300 | 2.860 | 2.300 | 2.760 | 235,119 | +0.44(+18.97%) |
May 19, 2023 | 2.210 | 2.440 | 2.210 | 2.320 | 60,688 | +0.15(+6.91%) |
May 18, 2023 | 2.150 | 2.280 | 2.120 | 2.170 | 91,316 | +0.02(+0.93%) |
May 17, 2023 | 1.830 | 2.318 | 1.830 | 2.150 | 175,101 | +0.25(+13.16%) |
May 16, 2023 | 2.000 | 2.000 | 1.810 | 1.900 | 127,429 | -0.10(-5.00%) |
May 15, 2023 | 2.210 | 2.300 | 1.860 | 2.000 | 231,125 | -0.24(-10.75%) |
May 12, 2023 | 2.480 | 2.639 | 2.120 | 2.241 | 328,653 | -0.15(-6.16%) |
May 11, 2023 | 2.560 | 2.560 | 2.304 | 2.388 | 72,201 | -0.10(-4.14%) |
May 10, 2023 | 2.320 | 2.560 | 2.344 | 2.491 | 151,744 | +0.16(+7.08%) |
May 09, 2023 | 2.400 | 2.478 | 2.240 | 2.326 | 109,880 | -0.07(-3.03%) |
May 08, 2023 | 2.594 | 2.799 | 2.320 | 2.399 | 88,116 | -0.00(-0.03%) |
May 05, 2023 | 2.332 | 2.640 | 2.201 | 2.400 | 93,359 | +0.16(+7.26%) |
May 04, 2023 | 2.001 | 2.248 | 1.999 | 2.238 | 109,870 | +0.23(+11.43%) |
May 03, 2023 | 2.188 | 2.239 | 2.008 | 2.008 | 122,806 | -0.28(-12.24%) |
May 02, 2023 | 2.320 | 2.400 | 2.158 | 2.288 | 74,490 | -0.06(-2.69%) |
May 01, 2023 | 2.560 | 2.560 | 2.328 | 2.351 | 86,400 | -0.06(-2.42%) |
Apr 28, 2023 | 2.400 | 2.556 | 2.321 | 2.410 | 43,538 | +0.05(+2.17%) |
Apr 27, 2023 | 2.304 | 2.464 | 2.304 | 2.358 | 41,743 | +0.04(+1.59%) |
Apr 26, 2023 | 2.400 | 2.600 | 2.281 | 2.322 | 71,408 | -0.08(-3.27%) |
Apr 25, 2023 | 2.322 | 2.593 | 2.320 | 2.400 | 56,143 | -0.01(-0.40%) |
Apr 24, 2023 | 2.480 | 2.520 | 2.240 | 2.410 | 116,843 | -0.11(-4.38%) |
Apr 21, 2023 | 2.729 | 2.948 | 2.508 | 2.520 | 108,015 | -0.23(-8.43%) |
Apr 20, 2023 | 3.360 | 3.360 | 2.240 | 2.752 | 471,834 | -0.61(-18.10%) |
Apr 19, 2023 | 3.680 | 3.754 | 3.093 | 3.360 | 267,195 | -0.32(-8.72%) |
Apr 18, 2023 | 4.192 | 4.344 | 3.680 | 3.681 | 95,682 | -0.51(-12.19%) |
Apr 17, 2023 | 4.201 | 4.398 | 4.041 | 4.192 | 40,453 | -0.01(-0.29%) |
Apr 14, 2023 | 4.000 | 4.240 | 3.840 | 4.204 | 65,724 | +0.36(+9.32%) |
Apr 13, 2023 | 3.680 | 3.846 | 3.680 | 3.846 | 33,805 | +0.02(+0.56%) |
Apr 12, 2023 | 3.840 | 3.918 | 3.680 | 3.824 | 36,179 | -0.01(-0.33%) |
Apr 11, 2023 | 3.761 | 3.880 | 3.760 | 3.837 | 26,709 | +0.01(+0.27%) |
Apr 10, 2023 | 3.760 | 3.920 | 3.760 | 3.826 | 27,354 | -0.07(-1.79%) |
Apr 06, 2023 | 3.762 | 3.999 | 3.762 | 3.896 | 28,079 | +0.07(+1.88%) |
Apr 05, 2023 | 3.840 | 4.000 | 3.761 | 3.824 | 55,721 | -0.06(-1.44%) |
Apr 04, 2023 | 4.080 | 4.101 | 3.768 | 3.880 | 32,587 | +0.04(+1.04%) |
Apr 03, 2023 | 4.000 | 4.200 | 3.800 | 3.840 | 46,799 | -0.24(-5.88%) |
Mar 31, 2023 | 4.000 | 4.119 | 3.761 | 4.080 | 60,294 | -0.08(-1.96%) |
Mar 30, 2023 | 4.080 | 4.344 | 4.017 | 4.162 | 55,098 | +0.16(+4.04%) |
Mar 29, 2023 | 3.920 | 4.070 | 3.745 | 4.000 | 51,690 | +0.38(+10.57%) |
Mar 28, 2023 | 3.600 | 3.680 | 3.599 | 3.618 | 30,235 | -0.05(-1.46%) |
Mar 27, 2023 | 3.760 | 3.823 | 3.626 | 3.671 | 25,298 | -0.12(-3.27%) |
Mar 24, 2023 | 3.840 | 3.920 | 3.681 | 3.795 | 24,076 | +0.06(+1.56%) |
Mar 23, 2023 | 3.840 | 4.032 | 3.600 | 3.737 | 67,158 | -0.15(-3.91%) |
Mar 22, 2023 | 3.920 | 4.120 | 3.881 | 3.889 | 25,011 | +0.00(+0.02%) |
Mar 21, 2023 | 3.840 | 3.919 | 3.760 | 3.888 | 28,927 | +0.15(+3.96%) |
Mar 20, 2023 | 3.760 | 3.960 | 3.720 | 3.740 | 54,836 | -0.10(-2.60%) |
Mar 17, 2023 | 4.000 | 4.160 | 3.768 | 3.840 | 79,987 | -0.11(-2.74%) |
Mar 16, 2023 | 3.920 | 4.000 | 3.840 | 3.948 | 31,143 | +0.11(+2.81%) |
Mar 15, 2023 | 4.189 | 4.320 | 3.720 | 3.840 | 145,241 | -0.28(-6.80%) |
Mar 14, 2023 | 4.240 | 4.545 | 4.120 | 4.120 | 45,198 | -0.08(-1.90%) |
Mar 13, 2023 | 4.240 | 4.428 | 4.161 | 4.200 | 31,709 | -0.12(-2.78%) |
Mar 10, 2023 | 4.400 | 4.562 | 4.240 | 4.320 | 43,598 | -0.08(-1.82%) |
Mar 09, 2023 | 4.400 | 4.640 | 4.360 | 4.400 | 22,426 | -0.08(-1.79%) |
Mar 08, 2023 | 4.560 | 4.660 | 4.336 | 4.480 | 36,658 | -0.06(-1.41%) |
Mar 07, 2023 | 4.640 | 4.680 | 4.440 | 4.544 | 35,932 | +0.06(+1.32%) |
Mar 06, 2023 | 4.640 | 4.779 | 4.386 | 4.485 | 35,279 | -0.21(-4.45%) |
Mar 03, 2023 | 4.330 | 4.800 | 4.330 | 4.694 | 36,291 | +0.25(+5.71%) |
Mar 02, 2023 | 4.480 | 4.607 | 4.179 | 4.440 | 81,161 | -0.04(-0.89%) |