Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.650 | 1.690 | 1.530 | 1.530 | 59,901 | -0.09(-5.85%) |
May 30, 2023 | 1.890 | 1.945 | 1.610 | 1.625 | 106,313 | -0.23(-12.16%) |
May 26, 2023 | 2.030 | 2.040 | 1.760 | 1.850 | 142,808 | -0.20(-9.76%) |
May 25, 2023 | 2.120 | 2.120 | 1.920 | 2.050 | 54,735 | -0.04(-1.91%) |
May 24, 2023 | 2.020 | 2.140 | 2.000 | 2.090 | 48,663 | -0.01(-0.48%) |
May 23, 2023 | 2.230 | 2.280 | 2.040 | 2.100 | 53,234 | -0.05(-2.33%) |
May 22, 2023 | 2.160 | 2.235 | 2.130 | 2.150 | 70,788 | +0.03(+1.42%) |
May 19, 2023 | 2.020 | 2.161 | 2.010 | 2.120 | 45,927 | +0.06(+2.91%) |
May 18, 2023 | 2.060 | 2.060 | 1.950 | 2.060 | 32,821 | +0.02(+0.98%) |
May 17, 2023 | 2.090 | 2.170 | 1.860 | 2.040 | 106,629 | +0.01(+0.49%) |
May 16, 2023 | 2.210 | 2.220 | 2.030 | 2.030 | 58,899 | -0.15(-6.88%) |
May 15, 2023 | 2.120 | 2.230 | 2.120 | 2.180 | 45,726 | +0.08(+3.81%) |
May 12, 2023 | 2.160 | 2.231 | 2.050 | 2.100 | 54,109 | -0.02(-0.94%) |
May 11, 2023 | 1.920 | 2.180 | 1.920 | 2.120 | 57,000 | +0.06(+2.91%) |
May 10, 2023 | 2.020 | 2.060 | 2.020 | 2.060 | 52,502 | +0.01(+0.49%) |
May 09, 2023 | 2.060 | 2.080 | 2.015 | 2.050 | 98,046 | +0.00(+0.00%) |
May 08, 2023 | 2.090 | 2.100 | 2.040 | 2.050 | 124,881 | +0.00(+0.00%) |
May 05, 2023 | 2.090 | 2.220 | 2.042 | 2.050 | 91,421 | -0.10(-4.65%) |
May 04, 2023 | 2.030 | 2.256 | 2.030 | 2.150 | 77,304 | +0.15(+7.50%) |
May 03, 2023 | 2.150 | 2.230 | 2.000 | 2.000 | 388,157 | -0.15(-6.98%) |
May 02, 2023 | 2.180 | 2.400 | 2.102 | 2.150 | 359,832 | -0.05(-2.27%) |
May 01, 2023 | 2.180 | 2.300 | 2.150 | 2.200 | 509,621 | +0.08(+3.77%) |
Apr 28, 2023 | 3.240 | 3.800 | 1.930 | 2.120 | 11,366,864 | +0.40(+23.26%) |
Apr 27, 2023 | 1.890 | 1.890 | 1.720 | 1.720 | 15,352 | -0.08(-4.44%) |
Apr 26, 2023 | 1.910 | 1.910 | 1.770 | 1.800 | 32,386 | -0.13(-6.74%) |
Apr 25, 2023 | 2.100 | 2.120 | 1.925 | 1.930 | 18,894 | -0.19(-8.96%) |
Apr 24, 2023 | 2.220 | 2.250 | 2.100 | 2.120 | 20,469 | -0.17(-7.42%) |
Apr 21, 2023 | 2.240 | 2.330 | 2.230 | 2.290 | 26,041 | +0.06(+2.69%) |
Apr 20, 2023 | 2.310 | 2.410 | 2.180 | 2.230 | 43,018 | -0.12(-5.11%) |
Apr 19, 2023 | 2.420 | 2.784 | 2.300 | 2.350 | 194,689 | +0.14(+6.33%) |
Apr 18, 2023 | 3.550 | 3.687 | 2.210 | 2.210 | 196,132 | -1.49(-40.27%) |
Apr 17, 2023 | 2.950 | 3.700 | 2.950 | 3.700 | 65,380 | +0.75(+25.42%) |
Apr 14, 2023 | 3.060 | 3.060 | 2.720 | 2.950 | 40,219 | -0.16(-5.14%) |
Apr 13, 2023 | 3.880 | 3.900 | 2.800 | 3.110 | 82,311 | -0.65(-17.29%) |
Apr 12, 2023 | 3.550 | 4.214 | 3.500 | 3.760 | 151,744 | +0.29(+8.36%) |
Apr 11, 2023 | 2.810 | 3.710 | 2.810 | 3.470 | 76,128 | +0.82(+30.94%) |
Apr 10, 2023 | 2.430 | 2.700 | 2.343 | 2.650 | 29,095 | +0.22(+9.05%) |
Apr 06, 2023 | 2.480 | 2.920 | 2.400 | 2.430 | 23,758 | +0.09(+4.01%) |
Apr 05, 2023 | 2.200 | 2.485 | 2.200 | 2.336 | 14,994 | +0.04(+1.58%) |
Apr 04, 2023 | 2.200 | 2.300 | 2.130 | 2.300 | 17,308 | +0.03(+1.32%) |
Apr 03, 2023 | 2.320 | 2.450 | 2.140 | 2.270 | 30,119 | -0.05(-2.16%) |
Mar 31, 2023 | 2.970 | 3.230 | 2.280 | 2.320 | 126,295 | -0.59(-20.27%) |
Mar 30, 2023 | 2.400 | 3.010 | 2.310 | 2.910 | 142,230 | +0.57(+24.36%) |
Mar 29, 2023 | 1.950 | 2.450 | 1.870 | 2.340 | 254,125 | +0.59(+33.71%) |
Mar 28, 2023 | 1.480 | 1.780 | 1.430 | 1.750 | 63,654 | +0.38(+27.49%) |
Mar 27, 2023 | 1.430 | 1.490 | 1.370 | 1.373 | 14,772 | +0.01(+0.93%) |
Mar 24, 2023 | 1.350 | 1.420 | 1.340 | 1.360 | 4,553 | -0.04(-2.86%) |
Mar 23, 2023 | 1.370 | 1.429 | 1.355 | 1.400 | 12,867 | +0.09(+6.52%) |
Mar 22, 2023 | 1.320 | 1.320 | 1.270 | 1.314 | 1,326 | +0.04(+3.49%) |
Mar 21, 2023 | 1.370 | 1.370 | 1.180 | 1.270 | 2,924 | +0.01(+0.79%) |
Mar 20, 2023 | 1.120 | 1.296 | 1.120 | 1.260 | 3,902 | +0.05(+4.13%) |
Mar 17, 2023 | 1.300 | 1.360 | 1.110 | 1.210 | 6,220 | -0.05(-3.97%) |
Mar 16, 2023 | 1.190 | 1.288 | 1.190 | 1.260 | 3,078 | +0.00(+0.00%) |
Mar 15, 2023 | 1.330 | 1.340 | 1.260 | 1.260 | 6,308 | -0.06(-4.55%) |
Mar 14, 2023 | 1.190 | 1.550 | 1.180 | 1.320 | 35,158 | +0.18(+15.79%) |
Mar 13, 2023 | 1.060 | 1.210 | 1.060 | 1.140 | 21,306 | -0.11(-8.80%) |
Mar 10, 2023 | 1.480 | 1.548 | 1.220 | 1.250 | 17,068 | -0.22(-14.97%) |
Mar 09, 2023 | 1.604 | 1.604 | 1.470 | 1.470 | 876 | -0.02(-1.02%) |
Mar 08, 2023 | 1.510 | 1.530 | 1.485 | 1.485 | 1,894 | -0.05(-3.56%) |
Mar 07, 2023 | 1.500 | 1.560 | 1.500 | 1.540 | 6,202 | +0.03(+1.99%) |
Mar 06, 2023 | 1.510 | 1.658 | 1.504 | 1.510 | 6,842 | -0.12(-7.36%) |
Mar 03, 2023 | 1.500 | 1.650 | 1.500 | 1.630 | 4,847 | +0.00(+0.00%) |
Mar 02, 2023 | 1.610 | 1.633 | 1.610 | 1.630 | 1,629 | +0.00(+0.00%) |