Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.960 | 2.980 | 1.850 | 2.540 | 24,689,752 | +0.49(+23.90%) |
May 30, 2023 | 1.750 | 2.140 | 1.750 | 2.050 | 1,586,566 | +0.32(+18.50%) |
May 26, 2023 | 1.670 | 1.810 | 1.640 | 1.730 | 171,336 | +0.00(+0.00%) |
May 25, 2023 | 1.830 | 2.000 | 1.592 | 1.730 | 461,036 | -0.14(-7.49%) |
May 24, 2023 | 1.650 | 1.990 | 1.620 | 1.870 | 825,879 | -0.01(-0.53%) |
May 23, 2023 | 1.620 | 2.195 | 1.540 | 1.880 | 9,848,327 | +0.43(+29.66%) |
May 22, 2023 | 1.380 | 1.540 | 1.380 | 1.450 | 195,848 | +0.02(+1.40%) |
May 19, 2023 | 1.430 | 1.590 | 1.330 | 1.430 | 173,162 | -0.10(-6.54%) |
May 18, 2023 | 1.650 | 1.660 | 1.500 | 1.530 | 196,781 | -0.10(-6.13%) |
May 17, 2023 | 1.500 | 1.730 | 1.470 | 1.630 | 917,256 | +0.17(+11.64%) |
May 16, 2023 | 1.540 | 1.570 | 1.450 | 1.460 | 141,611 | -0.08(-5.19%) |
May 15, 2023 | 1.520 | 1.590 | 1.420 | 1.540 | 162,420 | +0.08(+5.48%) |
May 12, 2023 | 1.570 | 1.620 | 1.400 | 1.460 | 126,940 | -0.02(-1.35%) |
May 11, 2023 | 1.600 | 1.650 | 1.420 | 1.480 | 178,804 | -0.11(-6.92%) |
May 10, 2023 | 1.390 | 1.648 | 1.350 | 1.590 | 494,408 | +0.21(+15.22%) |
May 09, 2023 | 1.330 | 1.470 | 1.330 | 1.380 | 231,114 | +0.05(+3.76%) |
May 08, 2023 | 1.370 | 1.590 | 1.280 | 1.330 | 379,374 | -0.05(-3.62%) |
May 05, 2023 | 1.330 | 1.420 | 1.270 | 1.380 | 157,516 | +0.03(+2.22%) |
May 04, 2023 | 1.350 | 1.470 | 1.280 | 1.350 | 291,114 | +0.02(+1.50%) |
May 03, 2023 | 1.350 | 1.490 | 1.290 | 1.330 | 175,430 | +0.03(+2.31%) |
May 02, 2023 | 1.840 | 1.840 | 1.240 | 1.300 | 426,571 | -0.55(-29.73%) |
May 01, 2023 | 1.780 | 1.880 | 1.680 | 1.850 | 233,023 | +0.03(+1.65%) |
Apr 28, 2023 | 1.870 | 2.050 | 1.780 | 1.820 | 738,974 | -0.16(-8.08%) |
Apr 27, 2023 | 2.000 | 2.110 | 1.950 | 1.980 | 306,108 | -0.05(-2.46%) |
Apr 26, 2023 | 2.170 | 2.400 | 1.900 | 2.030 | 1,010,204 | -0.13(-6.02%) |
Apr 25, 2023 | 2.230 | 2.600 | 2.080 | 2.160 | 1,133,047 | -0.09(-4.00%) |
Apr 24, 2023 | 2.480 | 2.690 | 2.080 | 2.250 | 851,820 | -0.19(-7.79%) |
Apr 21, 2023 | 3.100 | 3.190 | 2.360 | 2.440 | 432,737 | -0.68(-21.79%) |
Apr 20, 2023 | 3.180 | 3.390 | 3.060 | 3.120 | 240,358 | -0.11(-3.41%) |
Apr 19, 2023 | 3.220 | 3.740 | 2.980 | 3.230 | 910,410 | -0.14(-4.15%) |
Apr 18, 2023 | 3.700 | 3.980 | 3.250 | 3.370 | 454,395 | -0.43(-11.32%) |
Apr 17, 2023 | 3.700 | 4.100 | 3.510 | 3.800 | 1,192,270 | +0.05(+1.33%) |
Apr 14, 2023 | 4.040 | 4.580 | 3.520 | 3.750 | 5,074,086 | -1.80(-32.43%) |
Apr 13, 2023 | 3.270 | 6.600 | 3.061 | 5.550 | 13,417,103 | +1.73(+45.29%) |
Apr 12, 2023 | 1.910 | 4.100 | 1.780 | 3.820 | 3,168,782 | +1.91(+100.00%) |
Apr 11, 2023 | 1.840 | 2.010 | 1.840 | 1.910 | 14,040 | -0.06(-2.80%) |
Apr 10, 2023 | 2.150 | 2.280 | 1.940 | 1.965 | 19,781 | -0.22(-10.27%) |
Apr 06, 2023 | 2.240 | 2.500 | 2.140 | 2.190 | 62,168 | +0.06(+2.82%) |
Apr 05, 2023 | 2.330 | 2.339 | 2.108 | 2.130 | 18,257 | -0.26(-10.88%) |
Apr 04, 2023 | 2.880 | 2.980 | 2.360 | 2.390 | 43,393 | -0.61(-20.33%) |
Apr 03, 2023 | 2.650 | 3.100 | 2.330 | 3.000 | 124,561 | +0.43(+16.73%) |
Mar 31, 2023 | 2.260 | 2.820 | 2.260 | 2.570 | 50,236 | +0.21(+8.90%) |
Mar 30, 2023 | 2.350 | 2.500 | 2.350 | 2.360 | 5,561 | -0.09(-3.67%) |
Mar 29, 2023 | 2.520 | 2.660 | 2.280 | 2.450 | 3,859 | +0.08(+3.38%) |
Mar 28, 2023 | 2.244 | 2.370 | 2.244 | 2.370 | 5,486 | -0.03(-1.09%) |
Mar 27, 2023 | 2.420 | 2.450 | 2.296 | 2.396 | 9,221 | -0.09(-3.78%) |
Mar 24, 2023 | 2.500 | 2.537 | 2.435 | 2.490 | 13,278 | -0.11(-4.23%) |
Mar 23, 2023 | 2.630 | 2.960 | 2.320 | 2.600 | 100,857 | -0.12(-4.59%) |
Mar 22, 2023 | 2.900 | 2.900 | 2.500 | 2.725 | 6,391 | +0.07(+2.73%) |
Mar 21, 2023 | 2.700 | 2.678 | 2.478 | 2.652 | 5,430 | +0.10(+4.02%) |
Mar 20, 2023 | 2.650 | 2.724 | 2.474 | 2.550 | 2,850 | +0.10(+4.08%) |
Mar 17, 2023 | 2.317 | 2.498 | 2.151 | 2.450 | 3,946 | +0.00(+0.00%) |
Mar 16, 2023 | 2.200 | 2.650 | 2.128 | 2.450 | 4,725 | +0.16(+6.75%) |
Mar 15, 2023 | 2.600 | 2.732 | 1.750 | 2.295 | 15,546 | -0.28(-10.84%) |
Mar 14, 2023 | 2.750 | 2.800 | 2.574 | 2.574 | 6,525 | -0.18(-6.40%) |
Mar 13, 2023 | 2.750 | 3.000 | 2.550 | 2.750 | 11,404 | -0.05(-1.79%) |
Mar 10, 2023 | 2.750 | 2.900 | 2.750 | 2.800 | 4,450 | +0.05(+1.80%) |
Mar 09, 2023 | 2.900 | 3.050 | 2.750 | 2.751 | 8,970 | -0.15(-5.16%) |
Mar 08, 2023 | 2.800 | 3.049 | 2.718 | 2.900 | 8,247 | +0.04(+1.58%) |
Mar 07, 2023 | 2.989 | 3.105 | 2.836 | 2.855 | 3,476 | -0.13(-4.47%) |
Mar 06, 2023 | 2.752 | 3.050 | 2.752 | 2.989 | 13,170 | -0.01(-0.18%) |
Mar 03, 2023 | 2.950 | 3.350 | 2.801 | 2.994 | 33,664 | -0.07(-2.40%) |
Mar 02, 2023 | 2.800 | 3.275 | 2.655 | 3.067 | 36,098 | +0.18(+6.33%) |