Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.890 | 3.080 | 2.770 | 3.040 | 150,545 | +0.16(+5.56%) |
May 30, 2023 | 2.850 | 2.960 | 2.720 | 2.880 | 214,966 | +0.07(+2.49%) |
May 26, 2023 | 2.580 | 2.950 | 2.580 | 2.810 | 302,936 | +0.22(+8.49%) |
May 25, 2023 | 2.550 | 2.660 | 2.500 | 2.590 | 300,707 | -0.01(-0.38%) |
May 24, 2023 | 2.620 | 2.705 | 2.540 | 2.600 | 216,516 | -0.05(-1.89%) |
May 23, 2023 | 2.760 | 2.885 | 2.560 | 2.650 | 395,046 | -0.07(-2.57%) |
May 22, 2023 | 3.300 | 3.330 | 2.690 | 2.720 | 751,356 | -0.52(-16.05%) |
May 19, 2023 | 3.150 | 3.480 | 3.110 | 3.240 | 699,932 | +0.09(+2.86%) |
May 18, 2023 | 2.830 | 3.150 | 2.750 | 3.150 | 604,615 | +0.37(+13.31%) |
May 17, 2023 | 2.680 | 2.823 | 2.600 | 2.780 | 313,277 | +0.11(+4.12%) |
May 16, 2023 | 2.460 | 2.840 | 2.400 | 2.670 | 628,873 | +0.21(+8.54%) |
May 15, 2023 | 2.340 | 2.500 | 2.290 | 2.460 | 300,427 | +0.11(+4.68%) |
May 12, 2023 | 2.240 | 2.480 | 2.190 | 2.350 | 462,773 | +0.17(+7.80%) |
May 11, 2023 | 2.450 | 2.470 | 2.140 | 2.180 | 579,798 | -0.29(-11.74%) |
May 10, 2023 | 2.480 | 2.510 | 2.337 | 2.470 | 318,675 | -0.01(-0.40%) |
May 09, 2023 | 2.510 | 2.560 | 2.400 | 2.480 | 415,600 | -0.04(-1.59%) |
May 08, 2023 | 2.320 | 2.590 | 2.320 | 2.520 | 611,370 | +0.19(+8.15%) |
May 05, 2023 | 2.230 | 2.550 | 2.200 | 2.330 | 659,169 | +0.04(+1.75%) |
May 04, 2023 | 2.310 | 2.450 | 2.070 | 2.290 | 698,389 | -0.07(-2.97%) |
May 03, 2023 | 1.980 | 2.360 | 1.970 | 2.360 | 1,391,165 | +0.24(+11.32%) |
May 02, 2023 | 1.730 | 2.250 | 1.730 | 2.120 | 2,338,868 | +0.38(+21.84%) |
May 01, 2023 | 1.440 | 1.880 | 1.420 | 1.740 | 2,155,988 | +0.28(+19.18%) |
Apr 28, 2023 | 1.700 | 1.780 | 1.370 | 1.460 | 2,321,177 | -0.37(-20.22%) |
Apr 27, 2023 | 1.690 | 1.929 | 1.660 | 1.830 | 2,786,203 | -0.12(-6.15%) |
Apr 26, 2023 | 2.000 | 2.190 | 1.530 | 1.950 | 29,125,556 | +0.04(+2.09%) |
Apr 25, 2023 | 2.740 | 3.000 | 1.880 | 1.910 | 15,731,921 | -1.09(-36.33%) |
Apr 24, 2023 | 2.530 | 3.950 | 2.130 | 3.000 | 167,845,472 | +1.95(+185.71%) |
Apr 21, 2023 | 1.110 | 1.120 | 1.020 | 1.050 | 40,778 | -0.07(-6.25%) |
Apr 20, 2023 | 1.170 | 1.190 | 1.100 | 1.120 | 46,353 | -0.03(-2.61%) |
Apr 19, 2023 | 1.260 | 1.260 | 1.150 | 1.150 | 28,184 | -0.12(-9.45%) |
Apr 18, 2023 | 1.290 | 1.341 | 1.270 | 1.270 | 15,278 | -0.02(-1.55%) |
Apr 17, 2023 | 1.280 | 1.360 | 1.241 | 1.290 | 24,658 | +0.08(+6.61%) |
Apr 14, 2023 | 1.340 | 1.340 | 1.200 | 1.210 | 18,123 | -0.08(-6.20%) |
Apr 13, 2023 | 1.260 | 1.330 | 1.230 | 1.290 | 44,781 | -0.05(-3.73%) |
Apr 12, 2023 | 1.366 | 1.390 | 1.320 | 1.340 | 29,307 | -0.01(-0.74%) |
Apr 11, 2023 | 1.350 | 1.423 | 1.300 | 1.350 | 41,131 | +0.13(+10.66%) |
Apr 10, 2023 | 1.160 | 1.276 | 1.160 | 1.220 | 25,763 | +0.06(+5.17%) |
Apr 06, 2023 | 1.185 | 1.185 | 1.160 | 1.160 | 5,869 | -0.02(-1.69%) |
Apr 05, 2023 | 1.180 | 1.212 | 1.160 | 1.180 | 14,053 | -0.03(-2.48%) |
Apr 04, 2023 | 1.330 | 1.360 | 1.150 | 1.210 | 54,697 | -0.11(-8.33%) |
Apr 03, 2023 | 1.390 | 1.410 | 1.280 | 1.320 | 32,572 | +0.02(+1.54%) |
Mar 31, 2023 | 1.280 | 1.300 | 1.230 | 1.300 | 23,558 | +0.00(+0.00%) |
Mar 30, 2023 | 1.400 | 1.400 | 1.300 | 1.300 | 18,628 | -0.07(-5.11%) |
Mar 29, 2023 | 1.330 | 1.400 | 1.250 | 1.370 | 78,539 | +0.14(+11.38%) |
Mar 28, 2023 | 1.250 | 1.290 | 1.190 | 1.230 | 22,076 | -0.03(-2.38%) |
Mar 27, 2023 | 1.220 | 1.340 | 1.180 | 1.260 | 92,974 | +0.03(+2.44%) |
Mar 24, 2023 | 1.150 | 1.230 | 1.150 | 1.230 | 61,846 | +0.04(+3.37%) |
Mar 23, 2023 | 1.210 | 1.239 | 1.150 | 1.190 | 72,123 | -0.01(-0.84%) |
Mar 22, 2023 | 1.307 | 1.307 | 1.180 | 1.200 | 59,557 | +0.02(+1.69%) |
Mar 21, 2023 | 1.170 | 1.270 | 1.160 | 1.180 | 114,547 | -0.02(-1.67%) |
Mar 20, 2023 | 1.130 | 1.250 | 1.130 | 1.200 | 116,334 | +0.03(+2.56%) |
Mar 17, 2023 | 1.300 | 1.300 | 1.120 | 1.170 | 112,098 | -0.06(-4.88%) |
Mar 16, 2023 | 1.390 | 1.480 | 1.176 | 1.230 | 145,359 | -0.10(-7.52%) |
Mar 15, 2023 | 1.450 | 1.449 | 1.220 | 1.330 | 13,971 | +0.05(+3.91%) |
Mar 14, 2023 | 1.220 | 1.345 | 1.220 | 1.280 | 64,239 | +0.05(+4.07%) |
Mar 13, 2023 | 1.270 | 1.270 | 1.190 | 1.230 | 83,013 | -0.04(-3.15%) |
Mar 10, 2023 | 1.380 | 1.380 | 1.220 | 1.270 | 93,592 | -0.08(-5.93%) |
Mar 09, 2023 | 1.440 | 1.490 | 1.350 | 1.350 | 63,134 | -0.11(-7.53%) |
Mar 08, 2023 | 1.600 | 1.600 | 1.410 | 1.460 | 57,862 | -0.05(-3.31%) |
Mar 07, 2023 | 1.480 | 1.530 | 1.480 | 1.510 | 21,008 | +0.00(+0.00%) |
Mar 06, 2023 | 1.530 | 1.591 | 1.460 | 1.510 | 46,879 | -0.07(-4.43%) |
Mar 03, 2023 | 1.710 | 1.710 | 1.530 | 1.580 | 45,985 | -0.01(-0.63%) |
Mar 02, 2023 | 1.640 | 1.690 | 1.540 | 1.590 | 32,195 | -0.03(-1.85%) |