Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.000 | 2.400 | 1.960 | 2.030 | 33,282 | +0.07(+3.52%) |
May 30, 2023 | 2.123 | 2.179 | 1.909 | 1.961 | 4,443 | -0.14(-6.62%) |
May 26, 2023 | 2.000 | 2.111 | 1.903 | 2.100 | 8,019 | +0.10(+5.00%) |
May 25, 2023 | 1.901 | 2.116 | 1.901 | 2.000 | 11,714 | +0.10(+5.21%) |
May 24, 2023 | 1.844 | 2.500 | 1.840 | 1.901 | 61,405 | +0.00(+0.00%) |
May 23, 2023 | 1.900 | 2.057 | 1.864 | 1.901 | 35,855 | -0.02(-1.30%) |
May 22, 2023 | 2.000 | 2.480 | 1.850 | 1.926 | 98,252 | +0.09(+4.90%) |
May 19, 2023 | 2.243 | 2.365 | 1.830 | 1.836 | 46,099 | -0.48(-20.59%) |
May 18, 2023 | 2.300 | 3.000 | 2.300 | 2.312 | 23,151 | -0.54(-18.88%) |
May 17, 2023 | 2.842 | 3.000 | 2.650 | 2.850 | 973 | -0.15(-5.00%) |
May 16, 2023 | 2.700 | 3.000 | 2.600 | 3.000 | 1,339 | +0.15(+5.26%) |
May 15, 2023 | 2.500 | 2.850 | 2.500 | 2.850 | 9,029 | +0.05(+1.75%) |
May 12, 2023 | 3.076 | 3.076 | 2.580 | 2.801 | 8,859 | -0.45(-13.89%) |
May 11, 2023 | 3.200 | 3.399 | 3.200 | 3.253 | 1,228 | +0.19(+6.27%) |
May 10, 2023 | 3.093 | 3.100 | 3.060 | 3.061 | 828 | +0.01(+0.33%) |
May 09, 2023 | 3.100 | 3.200 | 3.035 | 3.051 | 1,372 | -0.10(-3.14%) |
May 08, 2023 | 3.208 | 3.208 | 3.020 | 3.150 | 429 | -0.15(-4.55%) |
May 05, 2023 | 3.223 | 3.348 | 3.021 | 3.300 | 1,157 | +0.30(+10.00%) |
May 04, 2023 | 3.100 | 3.250 | 3.000 | 3.000 | 4,470 | -0.20(-6.25%) |
May 03, 2023 | 3.300 | 3.490 | 3.031 | 3.200 | 7,530 | -0.25(-7.27%) |
May 02, 2023 | 3.400 | 3.646 | 3.300 | 3.451 | 32,608 | +0.25(+7.84%) |
May 01, 2023 | 3.410 | 3.475 | 3.001 | 3.200 | 2,145 | -0.16(-4.88%) |
Apr 28, 2023 | 3.200 | 3.397 | 2.500 | 3.364 | 9,322 | +0.06(+1.91%) |
Apr 27, 2023 | 3.315 | 3.400 | 3.154 | 3.301 | 722 | +0.00(+0.00%) |
Apr 26, 2023 | 3.700 | 3.700 | 3.150 | 3.301 | 3,190 | -0.06(-1.76%) |
Apr 25, 2023 | 3.150 | 3.500 | 3.150 | 3.360 | 2,084 | -0.14(-4.00%) |
Apr 24, 2023 | 3.400 | 3.750 | 3.280 | 3.500 | 3,917 | +0.00(+0.00%) |
Apr 21, 2023 | 3.500 | 3.700 | 3.416 | 3.500 | 1,464 | -0.16(-4.35%) |
Apr 20, 2023 | 3.554 | 3.731 | 3.554 | 3.659 | 3,072 | -0.04(-1.11%) |
Apr 19, 2023 | 3.500 | 3.801 | 3.500 | 3.700 | 3,899 | +0.20(+5.71%) |
Apr 18, 2023 | 3.656 | 3.830 | 3.449 | 3.500 | 3,176 | -0.10(-2.78%) |
Apr 17, 2023 | 3.801 | 3.915 | 3.500 | 3.600 | 2,378 | -0.20(-5.26%) |
Apr 14, 2023 | 3.800 | 4.099 | 3.800 | 3.800 | 10,913 | +0.08(+2.15%) |
Apr 13, 2023 | 3.500 | 3.885 | 3.500 | 3.720 | 2,658 | +0.02(+0.51%) |
Apr 12, 2023 | 3.500 | 3.730 | 3.400 | 3.701 | 6,343 | +0.10(+2.78%) |
Apr 11, 2023 | 3.500 | 3.601 | 3.500 | 3.601 | 5,320 | +0.10(+2.89%) |
Apr 10, 2023 | 3.500 | 3.650 | 3.500 | 3.500 | 8,011 | -0.22(-5.91%) |
Apr 06, 2023 | 3.741 | 3.860 | 3.568 | 3.720 | 8,377 | -0.04(-1.09%) |
Apr 05, 2023 | 3.730 | 3.900 | 3.730 | 3.761 | 249 | +0.02(+0.56%) |
Apr 04, 2023 | 4.000 | 4.099 | 3.740 | 3.740 | 4,076 | -0.02(-0.66%) |
Apr 03, 2023 | 3.890 | 3.900 | 3.730 | 3.765 | 11,047 | -0.14(-3.49%) |
Mar 31, 2023 | 4.198 | 4.198 | 3.801 | 3.901 | 1,372 | +0.17(+4.58%) |
Mar 30, 2023 | 3.801 | 3.802 | 3.730 | 3.730 | 1,166 | -0.17(-4.36%) |
Mar 29, 2023 | 3.801 | 3.999 | 3.801 | 3.900 | 1,275 | +0.10(+2.63%) |
Mar 28, 2023 | 3.800 | 3.819 | 3.760 | 3.800 | 2,612 | +0.05(+1.31%) |
Mar 27, 2023 | 3.711 | 3.925 | 3.711 | 3.751 | 3,915 | -0.15(-3.82%) |
Mar 24, 2023 | 4.000 | 4.001 | 3.900 | 3.900 | 497 | -0.10(-2.50%) |
Mar 23, 2023 | 3.900 | 4.000 | 3.800 | 4.000 | 4,859 | +0.08(+2.01%) |
Mar 22, 2023 | 3.814 | 4.135 | 3.814 | 3.921 | 1,505 | -0.07(-1.83%) |
Mar 21, 2023 | 4.000 | 4.281 | 3.900 | 3.994 | 3,345 | -0.21(-4.90%) |
Mar 20, 2023 | 4.412 | 4.412 | 4.150 | 4.200 | 1,431 | -0.35(-7.65%) |
Mar 17, 2023 | 4.900 | 4.900 | 4.548 | 4.548 | 14,157 | -0.15(-3.25%) |
Mar 16, 2023 | 4.499 | 4.740 | 4.400 | 4.701 | 11,916 | +0.30(+6.84%) |
Mar 15, 2023 | 4.300 | 4.521 | 4.300 | 4.400 | 12,742 | +0.16(+3.65%) |
Mar 14, 2023 | 4.000 | 4.245 | 4.000 | 4.245 | 798 | +0.25(+6.13%) |
Mar 13, 2023 | 4.000 | 4.100 | 4.000 | 4.000 | 5,665 | -0.00(-0.02%) |
Mar 10, 2023 | 3.900 | 4.016 | 3.710 | 4.001 | 16,560 | +0.00(+0.03%) |
Mar 09, 2023 | 4.100 | 4.200 | 4.000 | 4.000 | 15,208 | -0.11(-2.58%) |
Mar 08, 2023 | 4.511 | 4.526 | 4.100 | 4.106 | 31,510 | -0.55(-11.85%) |
Mar 07, 2023 | 4.949 | 4.949 | 4.612 | 4.658 | 4,049 | -0.34(-6.82%) |
Mar 06, 2023 | 4.600 | 5.325 | 4.512 | 4.999 | 18,418 | +0.40(+8.67%) |
Mar 03, 2023 | 4.711 | 5.096 | 4.505 | 4.600 | 15,377 | -0.21(-4.37%) |
Mar 02, 2023 | 4.801 | 4.995 | 4.801 | 4.810 | 650 | -0.08(-1.56%) |