Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.390 | 2.550 | 2.300 | 2.300 | 193,995 | -0.08(-3.36%) |
May 30, 2023 | 2.800 | 3.000 | 2.330 | 2.380 | 794,100 | -0.81(-25.39%) |
May 26, 2023 | 2.000 | 3.280 | 1.960 | 3.190 | 4,418,113 | +0.76(+31.28%) |
May 25, 2023 | 2.460 | 2.655 | 2.300 | 2.430 | 257,584 | -0.06(-2.41%) |
May 24, 2023 | 2.640 | 2.720 | 2.420 | 2.490 | 374,607 | -0.08(-3.11%) |
May 23, 2023 | 3.140 | 3.240 | 2.400 | 2.570 | 450,023 | -0.62(-19.44%) |
May 22, 2023 | 3.200 | 3.330 | 3.022 | 3.190 | 147,041 | -0.01(-0.31%) |
May 19, 2023 | 3.270 | 3.510 | 3.132 | 3.200 | 274,489 | -0.08(-2.44%) |
May 18, 2023 | 3.460 | 3.590 | 3.200 | 3.280 | 349,335 | -0.29(-8.12%) |
May 17, 2023 | 3.860 | 3.917 | 3.440 | 3.570 | 272,212 | -0.42(-10.53%) |
May 16, 2023 | 4.030 | 4.150 | 3.580 | 3.990 | 394,172 | -0.04(-0.99%) |
May 15, 2023 | 3.960 | 4.440 | 3.920 | 4.030 | 583,549 | +0.10(+2.54%) |
May 12, 2023 | 4.660 | 5.250 | 3.560 | 3.930 | 3,029,873 | -0.57(-12.67%) |
May 11, 2023 | 4.530 | 5.230 | 4.310 | 4.500 | 4,562,551 | -0.35(-7.22%) |
May 10, 2023 | 4.260 | 5.410 | 3.830 | 4.850 | 21,380,064 | +1.45(+42.65%) |
May 09, 2023 | 2.870 | 6.030 | 2.830 | 3.400 | 50,057,604 | +1.15(+51.14%) |
May 08, 2023 | 2.526 | 2.530 | 2.120 | 2.249 | 6,601 | -0.15(-6.27%) |
May 05, 2023 | 2.360 | 2.400 | 2.330 | 2.400 | 5,484 | +0.05(+2.35%) |
May 04, 2023 | 2.330 | 2.400 | 2.290 | 2.345 | 20,930 | +0.06(+2.40%) |
May 03, 2023 | 2.020 | 2.400 | 2.020 | 2.290 | 19,917 | +0.22(+10.63%) |
May 02, 2023 | 1.850 | 2.340 | 1.710 | 2.070 | 76,350 | +0.43(+26.22%) |
May 01, 2023 | 2.353 | 2.353 | 1.620 | 1.640 | 27,878 | -0.63(-27.75%) |
Apr 28, 2023 | 2.220 | 2.300 | 2.170 | 2.270 | 5,944 | +0.08(+3.76%) |
Apr 27, 2023 | 2.280 | 2.400 | 2.188 | 2.188 | 6,753 | -0.13(-5.70%) |
Apr 26, 2023 | 2.350 | 2.490 | 2.100 | 2.320 | 150,106 | -0.17(-6.83%) |
Apr 24, 2023 | 2.490 | 188 | +0.02(+0.81%) | |||
Apr 21, 2023 | 2.460 | 2.680 | 2.460 | 2.470 | 12,880 | -0.23(-8.52%) |
Apr 20, 2023 | 2.310 | 2.730 | 2.230 | 2.700 | 9,277 | +0.44(+19.47%) |
Apr 19, 2023 | 2.180 | 2.320 | 2.180 | 2.260 | 13,025 | +0.16(+7.62%) |
Apr 18, 2023 | 2.050 | 2.120 | 2.050 | 2.100 | 4,346 | +0.08(+3.96%) |
Apr 17, 2023 | 2.090 | 2.100 | 2.010 | 2.020 | 2,961 | -0.17(-7.76%) |
Apr 14, 2023 | 2.260 | 2.275 | 2.140 | 2.190 | 4,802 | -0.01(-0.45%) |
Apr 13, 2023 | 2.144 | 2.280 | 2.002 | 2.200 | 18,854 | +0.28(+14.58%) |
Apr 12, 2023 | 2.040 | 2.040 | 1.920 | 1.920 | 8,419 | -0.10(-4.95%) |
Apr 11, 2023 | 2.100 | 2.270 | 2.010 | 2.020 | 14,113 | -0.15(-6.91%) |
Apr 10, 2023 | 2.260 | 2.310 | 2.150 | 2.170 | 10,033 | -0.03(-1.36%) |
Apr 06, 2023 | 2.200 | 2.350 | 2.140 | 2.200 | 16,100 | +0.07(+3.29%) |
Apr 05, 2023 | 2.230 | 2.230 | 2.130 | 2.130 | 5,360 | -0.07(-3.18%) |
Apr 04, 2023 | 2.210 | 2.280 | 2.110 | 2.200 | 15,368 | -0.04(-1.79%) |
Apr 03, 2023 | 2.050 | 2.380 | 2.003 | 2.240 | 14,920 | +0.14(+6.67%) |
Mar 31, 2023 | 2.738 | 2.738 | 1.989 | 2.100 | 104,128 | -0.47(-18.29%) |
Mar 30, 2023 | 2.739 | 2.739 | 2.570 | 2.570 | 13,327 | -0.02(-0.77%) |
Mar 29, 2023 | 2.630 | 2.750 | 2.360 | 2.590 | 12,711 | +0.04(+1.57%) |
Mar 28, 2023 | 2.550 | 2.780 | 2.464 | 2.550 | 11,450 | +0.14(+5.81%) |
Mar 27, 2023 | 2.300 | 2.410 | 2.300 | 2.410 | 17,793 | +0.09(+3.88%) |
Mar 24, 2023 | 2.370 | 2.419 | 2.280 | 2.320 | 5,358 | -0.13(-5.31%) |
Mar 23, 2023 | 2.500 | 2.550 | 2.359 | 2.450 | 7,422 | -0.06(-2.39%) |
Mar 22, 2023 | 2.545 | 2.571 | 2.490 | 2.510 | 5,402 | -0.05(-1.95%) |
Mar 21, 2023 | 2.700 | 2.725 | 2.545 | 2.560 | 9,732 | -0.11(-4.30%) |
Mar 20, 2023 | 2.760 | 2.790 | 2.520 | 2.675 | 9,075 | -0.03(-0.93%) |
Mar 17, 2023 | 2.830 | 2.830 | 2.620 | 2.700 | 14,667 | -0.07(-2.53%) |
Mar 16, 2023 | 2.683 | 2.820 | 2.650 | 2.770 | 4,044 | +0.15(+5.73%) |
Mar 15, 2023 | 2.650 | 2.780 | 2.560 | 2.620 | 17,907 | -0.02(-0.76%) |
Mar 14, 2023 | 2.650 | 2.950 | 2.560 | 2.640 | 51,417 | +0.10(+3.94%) |
Mar 13, 2023 | 2.850 | 2.980 | 2.540 | 2.540 | 120,055 | -0.39(-13.31%) |
Mar 10, 2023 | 3.110 | 3.170 | 2.930 | 2.930 | 62,835 | -0.09(-2.98%) |
Mar 09, 2023 | 3.220 | 3.230 | 2.930 | 3.020 | 42,330 | -0.30(-9.04%) |
Mar 08, 2023 | 3.210 | 3.405 | 3.210 | 3.320 | 21,067 | +0.02(+0.61%) |
Mar 07, 2023 | 3.050 | 3.300 | 2.890 | 3.300 | 60,737 | +0.30(+10.00%) |
Mar 06, 2023 | 3.080 | 3.190 | 2.880 | 3.000 | 41,875 | -0.12(-3.85%) |
Mar 03, 2023 | 3.220 | 3.220 | 2.930 | 3.120 | 13,605 | -0.05(-1.58%) |
Mar 02, 2023 | 3.050 | 3.390 | 3.020 | 3.170 | 74,823 | +0.02(+0.63%) |