Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.752 | 1.800 | 1.650 | 1.716 | 49,711 | -0.03(-1.89%) |
May 30, 2023 | 1.927 | 1.927 | 1.631 | 1.749 | 57,886 | -0.05(-2.78%) |
May 26, 2023 | 1.738 | 1.929 | 1.738 | 1.799 | 40,574 | +0.05(+2.68%) |
May 25, 2023 | 1.895 | 1.989 | 1.724 | 1.752 | 48,267 | -0.17(-8.99%) |
May 24, 2023 | 2.050 | 2.120 | 1.868 | 1.925 | 119,837 | -0.12(-6.10%) |
May 23, 2023 | 1.988 | 2.391 | 1.983 | 2.050 | 208,080 | +0.04(+2.14%) |
May 22, 2023 | 1.941 | 2.030 | 1.941 | 2.007 | 36,833 | +0.01(+0.30%) |
May 19, 2023 | 1.953 | 2.064 | 1.953 | 2.001 | 29,259 | -0.01(-0.60%) |
May 18, 2023 | 2.100 | 2.136 | 1.910 | 2.013 | 100,698 | +0.06(+3.23%) |
May 17, 2023 | 2.000 | 2.038 | 1.911 | 1.950 | 86,390 | -0.12(-5.71%) |
May 16, 2023 | 2.278 | 2.395 | 1.950 | 2.068 | 584,147 | +0.15(+7.71%) |
May 15, 2023 | 2.000 | 2.047 | 1.870 | 1.920 | 82,858 | -0.06(-2.98%) |
May 12, 2023 | 2.200 | 2.251 | 1.897 | 1.979 | 119,254 | -0.19(-8.55%) |
May 11, 2023 | 2.359 | 2.550 | 2.020 | 2.164 | 211,134 | -0.29(-11.67%) |
May 10, 2023 | 2.100 | 3.023 | 2.067 | 2.450 | 641,726 | +0.29(+13.27%) |
May 09, 2023 | 2.249 | 2.300 | 2.098 | 2.163 | 102,970 | -0.19(-7.92%) |
May 08, 2023 | 2.500 | 2.500 | 2.207 | 2.349 | 164,870 | -0.27(-10.34%) |
May 05, 2023 | 2.500 | 2.929 | 2.337 | 2.620 | 291,996 | +0.10(+3.80%) |
May 04, 2023 | 3.050 | 3.450 | 2.427 | 2.524 | 519,700 | -0.68(-21.13%) |
May 03, 2023 | 2.439 | 4.800 | 2.151 | 3.200 | 4,988,389 | +1.15(+56.10%) |
May 02, 2023 | 2.000 | 2.278 | 1.770 | 2.050 | 438,903 | -0.23(-9.89%) |
May 01, 2023 | 2.900 | 3.100 | 2.110 | 2.275 | 843,287 | -1.42(-38.50%) |
Apr 28, 2023 | 2.100 | 9.000 | 1.500 | 3.699 | 9,227,896 | +2.41(+186.52%) |
Apr 27, 2023 | 1.300 | 1.599 | 1.220 | 1.291 | 192,859 | -0.09(-6.31%) |
Apr 26, 2023 | 1.200 | 1.780 | 1.200 | 1.378 | 332,918 | +0.13(+10.15%) |
Apr 25, 2023 | 1.263 | 1.455 | 1.133 | 1.251 | 71,080 | -0.01(-1.03%) |
Apr 24, 2023 | 1.312 | 1.321 | 1.190 | 1.264 | 42,101 | -0.06(-4.46%) |
Apr 21, 2023 | 1.400 | 1.412 | 1.200 | 1.323 | 49,595 | -0.08(-5.43%) |
Apr 20, 2023 | 1.001 | 1.776 | 1.001 | 1.399 | 541,968 | +0.30(+27.07%) |
Apr 19, 2023 | 1.186 | 1.186 | 1.062 | 1.101 | 27,313 | -0.17(-13.31%) |
Apr 18, 2023 | 1.102 | 1.628 | 1.061 | 1.270 | 296,474 | +0.14(+12.09%) |
Apr 17, 2023 | 1.161 | 1.162 | 1.058 | 1.133 | 20,763 | +0.00(+0.09%) |
Apr 14, 2023 | 1.104 | 1.150 | 1.011 | 1.132 | 23,949 | +0.07(+7.10%) |
Apr 13, 2023 | 1.000 | 1.150 | 1.021 | 1.057 | 60,851 | +0.04(+3.53%) |
Apr 12, 2023 | 1.148 | 1.148 | 0.3000 | 1.021 | 111,023 | -0.12(-10.36%) |
Apr 11, 2023 | 1.192 | 1.192 | 0.9500 | 1.139 | 54,037 | +0.04(+3.55%) |
Apr 10, 2023 | 1.295 | 1.337 | 1.070 | 1.100 | 75,861 | -0.15(-12.28%) |
Apr 06, 2023 | 1.440 | 1.440 | 1.241 | 1.254 | 91,072 | -0.27(-17.77%) |
Apr 05, 2023 | 1.420 | 2.490 | 1.277 | 1.525 | 1,542,486 | +0.17(+12.88%) |
Apr 04, 2023 | 1.429 | 1.464 | 1.306 | 1.351 | 3,864 | -0.02(-1.17%) |
Apr 03, 2023 | 1.451 | 1.451 | 1.366 | 1.367 | 1,234 | -0.06(-4.41%) |
Mar 31, 2023 | 1.499 | 1.545 | 1.392 | 1.430 | 2,127 | -0.05(-3.38%) |
Mar 30, 2023 | 1.330 | 1.501 | 1.330 | 1.480 | 10,198 | -0.07(-4.52%) |
Mar 29, 2023 | 1.342 | 1.651 | 1.342 | 1.550 | 29,759 | +0.15(+10.32%) |
Mar 28, 2023 | 1.300 | 1.467 | 1.300 | 1.405 | 4,996 | -0.01(-0.57%) |
Mar 27, 2023 | 1.417 | 1.434 | 1.304 | 1.413 | 2,661 | +0.02(+1.36%) |
Mar 24, 2023 | 1.349 | 1.400 | 1.250 | 1.394 | 11,047 | +0.03(+1.98%) |
Mar 23, 2023 | 1.275 | 1.380 | 1.275 | 1.367 | 7,554 | +0.06(+4.75%) |
Mar 22, 2023 | 1.314 | 1.394 | 1.270 | 1.305 | 8,009 | -0.01(-0.53%) |
Mar 21, 2023 | 1.298 | 1.424 | 1.213 | 1.312 | 15,593 | +0.04(+3.39%) |
Mar 20, 2023 | 1.390 | 1.400 | 1.260 | 1.269 | 16,381 | -0.04(-3.06%) |
Mar 17, 2023 | 1.361 | 1.396 | 1.305 | 1.309 | 3,198 | -0.02(-1.58%) |
Mar 16, 2023 | 1.449 | 1.449 | 1.306 | 1.330 | 2,669 | -0.01(-0.82%) |
Mar 15, 2023 | 1.437 | 1.437 | 1.306 | 1.341 | 10,423 | -0.06(-4.21%) |
Mar 14, 2023 | 1.480 | 1.498 | 1.400 | 1.400 | 11,371 | -0.01(-0.71%) |
Mar 13, 2023 | 1.580 | 1.580 | 1.410 | 1.410 | 3,792 | +0.00(+0.36%) |
Mar 10, 2023 | 1.508 | 1.532 | 1.404 | 1.405 | 12,110 | -0.25(-15.36%) |
Mar 09, 2023 | 1.510 | 1.687 | 1.500 | 1.660 | 22,614 | +0.03(+1.90%) |
Mar 08, 2023 | 1.605 | 1.649 | 1.560 | 1.629 | 9,382 | -0.02(-1.15%) |
Mar 07, 2023 | 1.625 | 1.649 | 1.614 | 1.648 | 5,556 | -0.04(-2.43%) |
Mar 06, 2023 | 1.722 | 1.778 | 1.622 | 1.689 | 10,071 | -0.09(-4.85%) |
Mar 03, 2023 | 1.642 | 1.829 | 1.600 | 1.775 | 54,941 | +0.17(+10.94%) |
Mar 02, 2023 | 1.562 | 1.648 | 1.520 | 1.600 | 5,561 | +0.00(+0.00%) |