Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.400 | 2.430 | 2.200 | 2.350 | 56,442 | -0.00(-0.00%) |
May 30, 2023 | 2.640 | 2.640 | 2.300 | 2.350 | 183,494 | +0.06(+2.62%) |
May 26, 2023 | 2.290 | 2.770 | 2.180 | 2.290 | 794,857 | +0.08(+3.62%) |
May 25, 2023 | 2.060 | 2.220 | 1.940 | 2.210 | 151,513 | +0.17(+8.33%) |
May 24, 2023 | 2.080 | 2.080 | 1.950 | 2.040 | 41,228 | -0.02(-0.97%) |
May 23, 2023 | 1.960 | 2.060 | 1.880 | 2.060 | 59,036 | +0.07(+3.51%) |
May 22, 2023 | 2.030 | 2.140 | 1.904 | 1.990 | 117,146 | +0.09(+4.81%) |
May 19, 2023 | 1.750 | 2.000 | 1.720 | 1.899 | 187,099 | +0.21(+12.34%) |
May 18, 2023 | 1.660 | 1.700 | 1.630 | 1.690 | 15,263 | +0.01(+0.90%) |
May 17, 2023 | 1.540 | 1.680 | 1.540 | 1.675 | 12,065 | +0.11(+7.37%) |
May 16, 2023 | 1.600 | 1.600 | 1.560 | 1.560 | 4,256 | +0.00(+0.08%) |
May 15, 2023 | 1.518 | 1.570 | 1.500 | 1.559 | 2,546 | -0.00(-0.08%) |
May 12, 2023 | 1.510 | 1.560 | 1.501 | 1.560 | 4,952 | +0.10(+6.85%) |
May 11, 2023 | 1.520 | 1.520 | 1.450 | 1.460 | 17,137 | -0.15(-9.32%) |
May 10, 2023 | 1.490 | 1.610 | 1.490 | 1.610 | 25,394 | +0.12(+8.05%) |
May 09, 2023 | 1.550 | 1.590 | 1.490 | 1.490 | 8,119 | +0.01(+0.68%) |
May 08, 2023 | 1.540 | 1.540 | 1.480 | 1.480 | 6,245 | -0.12(-7.50%) |
May 05, 2023 | 1.600 | 1.610 | 1.590 | 1.600 | 2,267 | +0.00(+0.00%) |
May 04, 2023 | 1.580 | 1.600 | 1.530 | 1.600 | 3,902 | +0.10(+6.67%) |
May 03, 2023 | 1.500 | 1.565 | 1.410 | 1.500 | 6,662 | -0.10(-6.25%) |
May 02, 2023 | 1.470 | 1.600 | 1.400 | 1.600 | 8,624 | +0.11(+7.38%) |
May 01, 2023 | 1.500 | 1.560 | 1.490 | 1.490 | 13,292 | -0.07(-4.49%) |
Apr 28, 2023 | 1.580 | 1.590 | 1.560 | 1.560 | 1,947 | -0.04(-2.50%) |
Apr 27, 2023 | 1.523 | 1.600 | 1.491 | 1.600 | 2,145 | +0.05(+3.23%) |
Apr 26, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 694 | -0.00(-0.01%) |
Apr 25, 2023 | 1.540 | 1.550 | 1.540 | 1.550 | 1,583 | +0.01(+0.66%) |
Apr 24, 2023 | 1.490 | 1.670 | 1.490 | 1.540 | 1,704 | -0.03(-2.02%) |
Apr 21, 2023 | 1.634 | 1.634 | 1.560 | 1.572 | 5,752 | -0.02(-1.14%) |
Apr 20, 2023 | 1.510 | 1.660 | 1.510 | 1.590 | 31,371 | +0.08(+5.63%) |
Apr 19, 2023 | 1.510 | 1.510 | 1.500 | 1.505 | 14,197 | +0.09(+6.00%) |
Apr 18, 2023 | 1.470 | 1.500 | 1.320 | 1.420 | 15,147 | -0.08(-5.65%) |
Apr 17, 2023 | 1.540 | 1.540 | 1.480 | 1.505 | 5,285 | -0.04(-2.27%) |
Apr 14, 2023 | 1.500 | 1.540 | 1.495 | 1.540 | 9,696 | +0.04(+2.66%) |
Apr 13, 2023 | 1.500 | 1.540 | 1.450 | 1.500 | 6,938 | +0.09(+6.39%) |
Apr 12, 2023 | 1.440 | 1.540 | 1.410 | 1.410 | 20,117 | +0.02(+1.81%) |
Apr 11, 2023 | 1.400 | 1.410 | 1.300 | 1.385 | 12,263 | -0.01(-1.07%) |
Apr 10, 2023 | 1.340 | 1.400 | 1.340 | 1.400 | 6,922 | +0.02(+1.45%) |
Apr 06, 2023 | 1.400 | 1.420 | 1.380 | 1.380 | 4,751 | -0.01(-0.96%) |
Apr 05, 2023 | 1.393 | 1.393 | 1.393 | 1.393 | 271 | -0.01(-0.47%) |
Apr 04, 2023 | 1.415 | 1.415 | 1.320 | 1.400 | 14,014 | -0.05(-3.45%) |
Apr 03, 2023 | 1.390 | 1.450 | 1.310 | 1.450 | 10,153 | +0.17(+13.28%) |
Mar 31, 2023 | 1.340 | 1.340 | 1.250 | 1.280 | 17,907 | -0.08(-5.88%) |
Mar 30, 2023 | 1.290 | 1.410 | 1.290 | 1.360 | 10,548 | +0.07(+5.43%) |
Mar 29, 2023 | 1.400 | 1.410 | 1.280 | 1.290 | 22,558 | -0.07(-5.15%) |
Mar 28, 2023 | 1.480 | 1.480 | 1.260 | 1.360 | 46,010 | -0.26(-16.31%) |
Mar 27, 2023 | 1.670 | 1.690 | 1.620 | 1.625 | 20,919 | -0.08(-4.97%) |
Mar 24, 2023 | 1.780 | 1.800 | 1.640 | 1.710 | 94,968 | +0.06(+3.64%) |
Mar 23, 2023 | 1.620 | 1.650 | 1.600 | 1.650 | 223,605 | -0.01(-0.60%) |
Mar 22, 2023 | 1.570 | 1.660 | 1.570 | 1.660 | 7,436 | +0.10(+6.41%) |
Mar 21, 2023 | 1.630 | 1.670 | 1.550 | 1.560 | 19,196 | -0.07(-4.29%) |
Mar 20, 2023 | 1.660 | 1.690 | 1.571 | 1.630 | 37,270 | -0.08(-4.68%) |
Mar 17, 2023 | 1.670 | 1.810 | 1.570 | 1.710 | 39,476 | +0.04(+2.40%) |
Mar 16, 2023 | 1.680 | 1.760 | 1.580 | 1.670 | 73,580 | +0.13(+8.44%) |
Mar 15, 2023 | 1.540 | 1.610 | 1.540 | 1.540 | 15,603 | +0.00(+0.00%) |
Mar 14, 2023 | 1.510 | 1.620 | 1.459 | 1.540 | 32,075 | +0.10(+6.94%) |
Mar 13, 2023 | 1.525 | 1.525 | 1.412 | 1.440 | 10,097 | +0.00(+0.00%) |
Mar 10, 2023 | 1.450 | 1.450 | 1.410 | 1.440 | 14,831 | -0.04(-2.51%) |
Mar 09, 2023 | 1.438 | 1.500 | 1.438 | 1.477 | 4,844 | +0.01(+0.39%) |
Mar 08, 2023 | 1.420 | 1.473 | 1.420 | 1.471 | 1,799 | -0.01(-0.93%) |
Mar 07, 2023 | 1.440 | 1.490 | 1.420 | 1.485 | 7,273 | -0.00(-0.34%) |
Mar 06, 2023 | 1.450 | 1.490 | 1.425 | 1.490 | 15,984 | +0.04(+2.76%) |
Mar 03, 2023 | 1.500 | 1.500 | 1.400 | 1.450 | 7,223 | -0.05(-3.33%) |
Mar 02, 2023 | 1.480 | 1.567 | 1.420 | 1.500 | 32,695 | +0.10(+7.14%) |