Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.160 | 2.220 | 2.020 | 2.120 | 10,884,239 | -0.05(-2.30%) |
May 30, 2023 | 2.080 | 2.240 | 2.060 | 2.170 | 11,075,736 | +0.14(+6.90%) |
May 26, 2023 | 2.060 | 2.065 | 1.960 | 2.030 | 8,881,632 | -0.02(-0.98%) |
May 25, 2023 | 2.180 | 2.210 | 2.000 | 2.050 | 12,696,696 | -0.10(-4.43%) |
May 24, 2023 | 2.210 | 2.210 | 2.110 | 2.145 | 7,696,375 | -0.10(-4.24%) |
May 23, 2023 | 2.310 | 2.370 | 2.220 | 2.240 | 9,166,339 | -0.11(-4.68%) |
May 22, 2023 | 2.120 | 2.360 | 2.090 | 2.350 | 16,411,531 | +0.23(+10.85%) |
May 19, 2023 | 2.310 | 2.350 | 2.060 | 2.120 | 21,576,052 | -0.17(-7.42%) |
May 18, 2023 | 2.350 | 2.360 | 2.250 | 2.290 | 8,518,499 | -0.07(-2.97%) |
May 17, 2023 | 2.250 | 2.380 | 2.250 | 2.360 | 7,959,826 | +0.12(+5.36%) |
May 16, 2023 | 2.390 | 2.395 | 2.230 | 2.240 | 7,733,726 | -0.17(-7.05%) |
May 15, 2023 | 2.230 | 2.440 | 2.200 | 2.410 | 8,909,076 | +0.18(+8.07%) |
May 12, 2023 | 2.230 | 2.340 | 2.150 | 2.230 | 8,793,672 | +0.02(+0.90%) |
May 11, 2023 | 2.250 | 2.280 | 2.160 | 2.210 | 6,537,743 | -0.07(-3.07%) |
May 10, 2023 | 2.380 | 2.390 | 2.250 | 2.280 | 6,798,014 | -0.06(-2.56%) |
May 09, 2023 | 2.290 | 2.340 | 2.250 | 2.340 | 8,281,441 | -0.05(-2.09%) |
May 08, 2023 | 2.520 | 2.610 | 2.340 | 2.390 | 11,803,974 | -0.07(-2.85%) |
May 05, 2023 | 2.270 | 2.470 | 2.230 | 2.460 | 18,272,392 | +0.22(+9.82%) |
May 04, 2023 | 2.230 | 2.280 | 2.130 | 2.240 | 12,193,694 | +0.02(+0.90%) |
May 03, 2023 | 2.110 | 2.300 | 2.080 | 2.220 | 15,566,097 | +0.11(+5.21%) |
May 02, 2023 | 2.060 | 2.150 | 2.030 | 2.110 | 15,703,954 | +0.07(+3.43%) |
May 01, 2023 | 1.980 | 2.230 | 1.950 | 2.040 | 21,338,760 | +0.16(+8.51%) |
Apr 28, 2023 | 1.870 | 1.910 | 1.820 | 1.880 | 8,887,608 | -0.01(-0.53%) |
Apr 27, 2023 | 1.810 | 1.980 | 1.800 | 1.890 | 11,811,289 | +0.09(+5.00%) |
Apr 26, 2023 | 1.870 | 1.895 | 1.770 | 1.800 | 14,065,838 | -0.06(-3.23%) |
Apr 25, 2023 | 1.980 | 1.990 | 1.860 | 1.860 | 10,036,182 | -0.16(-7.92%) |
Apr 24, 2023 | 2.020 | 2.055 | 1.980 | 2.020 | 7,618,588 | -0.02(-0.98%) |
Apr 21, 2023 | 2.070 | 2.080 | 2.020 | 2.040 | 9,097,468 | -0.04(-1.69%) |
Apr 20, 2023 | 2.080 | 2.140 | 2.060 | 2.075 | 6,950,399 | -0.06(-3.04%) |
Apr 19, 2023 | 2.140 | 2.165 | 2.100 | 2.140 | 8,182,294 | -0.03(-1.38%) |
Apr 18, 2023 | 2.320 | 2.320 | 2.140 | 2.170 | 12,122,277 | -0.15(-6.47%) |
Apr 17, 2023 | 2.220 | 2.350 | 2.210 | 2.320 | 9,343,276 | +0.10(+4.50%) |
Apr 14, 2023 | 2.320 | 2.340 | 2.170 | 2.220 | 14,067,436 | -0.10(-4.31%) |
Apr 13, 2023 | 2.350 | 2.360 | 2.290 | 2.320 | 7,332,257 | +0.01(+0.43%) |
Apr 12, 2023 | 2.520 | 2.525 | 2.290 | 2.310 | 11,378,296 | -0.14(-5.71%) |
Apr 11, 2023 | 2.430 | 2.470 | 2.370 | 2.450 | 8,049,220 | +0.06(+2.51%) |
Apr 10, 2023 | 2.390 | 2.400 | 2.300 | 2.390 | 8,694,456 | +0.00(+0.00%) |
Apr 06, 2023 | 2.470 | 2.480 | 2.370 | 2.390 | 9,757,867 | -0.08(-3.24%) |
Apr 05, 2023 | 2.660 | 2.670 | 2.430 | 2.470 | 12,036,550 | -0.20(-7.49%) |
Apr 04, 2023 | 2.800 | 2.810 | 2.625 | 2.670 | 7,930,393 | -0.09(-3.26%) |
Apr 03, 2023 | 2.860 | 2.920 | 2.710 | 2.760 | 8,516,525 | -0.09(-3.16%) |
Mar 31, 2023 | 2.820 | 2.990 | 2.750 | 2.850 | 10,335,011 | +0.07(+2.52%) |
Mar 30, 2023 | 2.830 | 2.940 | 2.776 | 2.780 | 8,641,020 | -0.01(-0.36%) |
Mar 29, 2023 | 2.690 | 2.840 | 2.630 | 2.790 | 11,595,392 | +0.17(+6.49%) |
Mar 28, 2023 | 2.680 | 2.710 | 2.610 | 2.620 | 7,237,946 | -0.05(-1.87%) |
Mar 27, 2023 | 2.850 | 2.845 | 2.650 | 2.670 | 9,835,751 | -0.12(-4.30%) |
Mar 24, 2023 | 2.860 | 2.890 | 2.760 | 2.790 | 7,424,037 | -0.07(-2.45%) |
Mar 23, 2023 | 2.870 | 3.030 | 2.820 | 2.860 | 10,616,763 | +0.03(+1.06%) |
Mar 22, 2023 | 2.980 | 2.980 | 2.820 | 2.830 | 8,036,114 | -0.15(-5.03%) |
Mar 21, 2023 | 2.910 | 3.070 | 2.910 | 2.980 | 9,378,124 | +0.11(+3.83%) |
Mar 20, 2023 | 2.940 | 3.020 | 2.840 | 2.870 | 7,913,158 | -0.06(-2.05%) |
Mar 17, 2023 | 3.050 | 3.100 | 2.900 | 2.930 | 11,618,186 | -0.16(-5.18%) |
Mar 16, 2023 | 3.050 | 3.100 | 2.960 | 3.090 | 9,957,027 | +0.05(+1.64%) |
Mar 15, 2023 | 3.040 | 3.090 | 2.930 | 3.040 | 12,195,316 | -0.09(-2.88%) |
Mar 14, 2023 | 3.290 | 3.390 | 3.080 | 3.130 | 11,353,578 | -0.05(-1.57%) |
Mar 13, 2023 | 3.040 | 3.270 | 2.950 | 3.180 | 12,664,332 | +0.08(+2.58%) |
Mar 10, 2023 | 3.370 | 3.390 | 3.020 | 3.100 | 20,404,336 | -0.26(-7.74%) |
Mar 09, 2023 | 3.580 | 4.020 | 3.332 | 3.360 | 32,246,484 | +0.06(+1.82%) |
Mar 08, 2023 | 3.330 | 3.340 | 3.180 | 3.300 | 9,487,017 | -0.03(-0.90%) |
Mar 07, 2023 | 3.400 | 3.440 | 3.250 | 3.330 | 8,692,276 | -0.08(-2.35%) |
Mar 06, 2023 | 3.540 | 3.600 | 3.370 | 3.410 | 6,464,233 | -0.07(-2.01%) |
Mar 03, 2023 | 3.300 | 3.520 | 3.260 | 3.480 | 8,212,358 | +0.20(+6.10%) |
Mar 02, 2023 | 3.250 | 3.290 | 3.090 | 3.280 | 7,514,700 | +0.00(+0.00%) |