Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.100 | 2.180 | 2.040 | 2.130 | 925,054 | +0.02(+0.95%) |
May 30, 2023 | 2.360 | 2.405 | 2.050 | 2.110 | 1,358,717 | -0.22(-9.44%) |
May 26, 2023 | 2.370 | 2.480 | 2.200 | 2.330 | 1,750,429 | -0.07(-2.92%) |
May 25, 2023 | 2.490 | 2.490 | 2.230 | 2.400 | 1,825,899 | +0.03(+1.27%) |
May 24, 2023 | 2.130 | 2.410 | 2.100 | 2.370 | 1,416,336 | +0.20(+9.22%) |
May 23, 2023 | 2.420 | 2.546 | 2.090 | 2.170 | 4,605,797 | -0.23(-9.58%) |
May 22, 2023 | 2.340 | 2.435 | 2.290 | 2.400 | 1,308,874 | +0.12(+5.26%) |
May 19, 2023 | 2.220 | 2.370 | 2.160 | 2.280 | 1,903,264 | +0.05(+2.24%) |
May 18, 2023 | 2.080 | 2.239 | 2.020 | 2.230 | 1,343,444 | +0.12(+5.69%) |
May 17, 2023 | 2.100 | 2.155 | 1.977 | 2.110 | 2,410,773 | +0.00(+0.00%) |
May 16, 2023 | 1.930 | 2.130 | 1.920 | 2.110 | 2,208,772 | +0.14(+7.11%) |
May 15, 2023 | 1.750 | 2.020 | 1.730 | 1.970 | 1,751,425 | +0.24(+13.87%) |
May 12, 2023 | 1.870 | 1.960 | 1.730 | 1.730 | 1,686,671 | -0.13(-6.99%) |
May 11, 2023 | 1.930 | 2.230 | 1.850 | 1.860 | 3,621,306 | -0.13(-6.53%) |
May 10, 2023 | 1.700 | 2.440 | 1.700 | 1.990 | 12,201,962 | +0.38(+23.60%) |
May 09, 2023 | 1.660 | 1.700 | 1.590 | 1.610 | 798,355 | -0.05(-3.01%) |
May 08, 2023 | 1.680 | 1.680 | 1.565 | 1.660 | 641,389 | +0.01(+0.61%) |
May 05, 2023 | 1.580 | 1.720 | 1.560 | 1.650 | 475,874 | +0.06(+3.77%) |
May 04, 2023 | 1.580 | 1.599 | 1.480 | 1.590 | 684,947 | +0.05(+3.25%) |
May 03, 2023 | 1.620 | 1.620 | 1.520 | 1.540 | 791,368 | -0.06(-3.75%) |
May 02, 2023 | 1.700 | 1.770 | 1.570 | 1.600 | 589,379 | -0.13(-7.51%) |
May 01, 2023 | 1.810 | 1.820 | 1.670 | 1.730 | 368,934 | -0.08(-4.42%) |
Apr 28, 2023 | 1.770 | 1.860 | 1.700 | 1.810 | 653,520 | +0.01(+0.56%) |
Apr 27, 2023 | 1.650 | 1.830 | 1.642 | 1.800 | 634,814 | +0.13(+7.78%) |
Apr 26, 2023 | 1.700 | 1.740 | 1.620 | 1.670 | 714,649 | -0.05(-2.91%) |
Apr 25, 2023 | 1.780 | 1.810 | 1.660 | 1.720 | 904,404 | -0.16(-8.51%) |
Apr 24, 2023 | 1.900 | 1.950 | 1.750 | 1.880 | 905,971 | +0.02(+1.08%) |
Apr 21, 2023 | 2.200 | 2.230 | 1.790 | 1.860 | 2,231,838 | -0.37(-16.59%) |
Apr 20, 2023 | 2.160 | 2.315 | 2.130 | 2.230 | 957,072 | +0.05(+2.29%) |
Apr 19, 2023 | 2.240 | 2.270 | 2.030 | 2.180 | 1,559,356 | -0.12(-5.22%) |
Apr 18, 2023 | 2.710 | 2.715 | 2.180 | 2.300 | 2,410,870 | -0.40(-14.81%) |
Apr 17, 2023 | 2.770 | 2.820 | 2.600 | 2.700 | 3,237,215 | +0.00(+0.00%) |
Apr 14, 2023 | 2.240 | 2.800 | 2.202 | 2.700 | 6,111,245 | +0.46(+20.54%) |
Apr 13, 2023 | 2.040 | 2.320 | 2.040 | 2.240 | 2,410,829 | +0.21(+10.34%) |
Apr 12, 2023 | 2.150 | 2.170 | 1.960 | 2.030 | 1,664,084 | -0.06(-2.87%) |
Apr 11, 2023 | 2.220 | 2.350 | 2.080 | 2.090 | 1,406,320 | -0.15(-6.70%) |
Apr 10, 2023 | 2.080 | 2.310 | 2.040 | 2.240 | 1,541,345 | +0.12(+5.66%) |
Apr 06, 2023 | 1.910 | 2.280 | 1.900 | 2.120 | 1,215,597 | +0.22(+11.58%) |
Apr 05, 2023 | 1.960 | 2.070 | 1.810 | 1.900 | 1,050,494 | -0.13(-6.40%) |
Apr 04, 2023 | 2.170 | 2.340 | 2.000 | 2.030 | 2,177,529 | -0.18(-8.14%) |
Apr 03, 2023 | 2.230 | 2.410 | 2.030 | 2.210 | 3,273,742 | -0.02(-0.90%) |
Mar 31, 2023 | 1.920 | 2.380 | 1.890 | 2.230 | 5,883,996 | +0.33(+17.37%) |
Mar 30, 2023 | 1.880 | 2.020 | 1.850 | 1.900 | 1,402,117 | +0.00(+0.00%) |
Mar 29, 2023 | 1.920 | 2.090 | 1.810 | 1.900 | 2,486,306 | -0.10(-5.00%) |
Mar 28, 2023 | 1.620 | 2.030 | 1.550 | 2.000 | 5,298,883 | +0.20(+11.11%) |
Mar 27, 2023 | 1.620 | 1.840 | 1.430 | 1.800 | 9,410,781 | +0.27(+17.65%) |
Mar 24, 2023 | 2.090 | 2.170 | 1.480 | 1.530 | 14,287,152 | -0.85(-35.71%) |
Mar 23, 2023 | 1.350 | 2.830 | 1.310 | 2.380 | 36,579,104 | +1.02(+75.00%) |
Mar 22, 2023 | 1.470 | 1.530 | 1.310 | 1.360 | 653,649 | -0.15(-9.93%) |
Mar 21, 2023 | 1.410 | 1.540 | 1.400 | 1.510 | 1,411,927 | +0.10(+7.09%) |
Mar 20, 2023 | 1.500 | 1.500 | 1.310 | 1.410 | 1,052,128 | -0.09(-6.00%) |
Mar 17, 2023 | 1.490 | 1.540 | 1.410 | 1.500 | 1,640,966 | +0.01(+0.67%) |
Mar 16, 2023 | 1.430 | 1.520 | 1.360 | 1.490 | 1,679,169 | -0.07(-4.49%) |
Mar 15, 2023 | 1.810 | 1.830 | 1.560 | 1.560 | 750,513 | -0.17(-9.83%) |
Mar 14, 2023 | 1.670 | 1.830 | 1.620 | 1.730 | 747,597 | +0.18(+11.61%) |
Mar 13, 2023 | 1.750 | 1.790 | 1.530 | 1.550 | 495,830 | -0.18(-10.40%) |
Mar 10, 2023 | 1.770 | 1.895 | 1.710 | 1.730 | 670,334 | -0.04(-2.26%) |
Mar 09, 2023 | 1.870 | 1.980 | 1.750 | 1.770 | 368,253 | -0.12(-6.35%) |
Mar 08, 2023 | 1.990 | 2.005 | 1.870 | 1.890 | 287,127 | -0.11(-5.50%) |
Mar 07, 2023 | 1.920 | 2.040 | 1.920 | 2.000 | 320,734 | +0.04(+2.04%) |
Mar 06, 2023 | 1.990 | 2.060 | 1.950 | 1.960 | 540,378 | -0.04(-2.00%) |
Mar 03, 2023 | 2.040 | 2.070 | 1.930 | 2.000 | 618,026 | +0.01(+0.50%) |
Mar 02, 2023 | 2.050 | 2.110 | 1.950 | 1.990 | 459,126 | -0.12(-5.69%) |