Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.340 | 2.879 | 2.060 | 2.650 | 1,778,909 | -0.01(-0.38%) |
May 30, 2023 | 1.720 | 3.500 | 1.657 | 2.660 | 49,063,440 | +1.20(+82.19%) |
May 26, 2023 | 1.390 | 1.460 | 1.202 | 1.460 | 1,006,120 | +0.11(+8.15%) |
May 25, 2023 | 1.070 | 1.670 | 1.060 | 1.350 | 696,672 | +0.34(+33.66%) |
May 24, 2023 | 0.8800 | 1.010 | 0.8800 | 1.010 | 22,276 | +0.13(+14.59%) |
May 23, 2023 | 0.8300 | 0.9058 | 0.8300 | 0.8814 | 2,898 | +0.02(+2.48%) |
May 22, 2023 | 0.9100 | 0.9270 | 0.8471 | 0.8601 | 10,787 | +0.05(+6.21%) |
May 19, 2023 | 0.7900 | 0.8199 | 0.7898 | 0.8098 | 28,509 | +0.02(+2.52%) |
May 18, 2023 | 0.8000 | 0.8798 | 0.7749 | 0.7899 | 20,409 | -0.06(-7.55%) |
May 17, 2023 | 0.9400 | 0.9400 | 0.8100 | 0.8544 | 13,690 | +0.00(+0.52%) |
May 16, 2023 | 0.8500 | 0.9180 | 0.8500 | 0.8500 | 6,119 | -0.08(-8.60%) |
May 15, 2023 | 0.9200 | 0.9687 | 0.9000 | 0.9300 | 6,458 | +0.02(+2.38%) |
May 12, 2023 | 0.9346 | 0.9346 | 0.8756 | 0.9084 | 10,903 | +0.02(+2.06%) |
May 11, 2023 | 0.9600 | 0.9600 | 0.8800 | 0.8901 | 16,522 | -0.08(-8.24%) |
May 10, 2023 | 0.9800 | 0.9800 | 0.9578 | 0.9700 | 5,009 | -0.01(-1.02%) |
May 09, 2023 | 1.010 | 1.020 | 0.9800 | 0.9800 | 19,673 | -0.01(-1.00%) |
May 08, 2023 | 1.000 | 1.090 | 0.9701 | 0.9899 | 51,809 | -0.10(-9.18%) |
May 05, 2023 | 1.320 | 1.320 | 1.000 | 1.090 | 57,491 | -0.19(-14.85%) |
May 04, 2023 | 1.270 | 1.340 | 1.270 | 1.280 | 8,623 | +0.04(+3.23%) |
May 03, 2023 | 1.700 | 1.700 | 1.240 | 1.240 | 38,858 | -0.44(-26.19%) |
May 02, 2023 | 1.750 | 1.819 | 1.610 | 1.680 | 10,484 | -0.07(-4.01%) |
May 01, 2023 | 1.760 | 1.760 | 1.750 | 1.750 | 2,326 | -0.05(-2.77%) |
Apr 28, 2023 | 1.780 | 1.800 | 1.750 | 1.800 | 8,863 | -0.02(-1.10%) |
Apr 27, 2023 | 1.900 | 1.900 | 1.785 | 1.820 | 1,438 | -0.08(-4.21%) |
Apr 26, 2023 | 1.900 | 1.910 | 1.900 | 1.900 | 1,013 | +0.09(+4.97%) |
Apr 25, 2023 | 1.770 | 1.810 | 1.750 | 1.810 | 4,189 | -0.03(-1.63%) |
Apr 24, 2023 | 1.792 | 1.850 | 1.792 | 1.840 | 1,197 | -0.10(-5.15%) |
Apr 21, 2023 | 1.980 | 2.000 | 1.750 | 1.940 | 2,160 | +0.05(+2.65%) |
Apr 20, 2023 | 1.930 | 1.930 | 1.890 | 1.890 | 978 | -0.04(-2.07%) |
Apr 19, 2023 | 1.940 | 1.960 | 1.900 | 1.930 | 6,061 | +0.03(+1.58%) |
Apr 18, 2023 | 2.105 | 2.105 | 1.794 | 1.900 | 1,630 | +0.06(+3.27%) |
Apr 17, 2023 | 1.780 | 1.889 | 1.780 | 1.840 | 4,766 | +0.04(+2.21%) |
Apr 14, 2023 | 1.690 | 1.800 | 1.690 | 1.800 | 8,885 | +0.09(+5.26%) |
Apr 13, 2023 | 1.810 | 1.810 | 1.710 | 1.710 | 6,413 | -0.03(-1.72%) |
Apr 12, 2023 | 1.890 | 1.890 | 1.740 | 1.740 | 1,806 | -0.13(-6.95%) |
Apr 11, 2023 | 1.780 | 1.870 | 1.780 | 1.870 | 8,408 | +0.07(+3.89%) |
Apr 10, 2023 | 1.800 | 1.850 | 1.800 | 1.800 | 1,286 | +0.00(+0.00%) |
Apr 06, 2023 | 1.910 | 1.910 | 1.780 | 1.800 | 4,807 | -0.14(-7.22%) |
Apr 05, 2023 | 1.940 | 1.970 | 1.910 | 1.940 | 1,068 | -0.04(-2.02%) |
Apr 04, 2023 | 2.030 | 2.030 | 1.975 | 1.980 | 1,379 | -0.04(-1.98%) |
Apr 03, 2023 | 2.050 | 2.090 | 2.020 | 2.020 | 1,895 | -0.06(-2.93%) |
Mar 31, 2023 | 2.099 | 2.100 | 2.020 | 2.081 | 8,389 | +0.05(+2.51%) |
Mar 30, 2023 | 1.970 | 2.060 | 1.970 | 2.030 | 5,529 | +0.10(+5.18%) |
Mar 29, 2023 | 1.840 | 1.960 | 1.840 | 1.930 | 4,289 | +0.07(+3.76%) |
Mar 28, 2023 | 2.060 | 2.060 | 1.730 | 1.860 | 25,688 | -0.23(-11.00%) |
Mar 27, 2023 | 2.120 | 2.175 | 2.020 | 2.090 | 13,568 | +0.00(+0.00%) |
Mar 24, 2023 | 2.120 | 2.155 | 2.020 | 2.090 | 9,261 | +0.07(+3.47%) |
Mar 23, 2023 | 2.110 | 2.110 | 2.015 | 2.020 | 4,166 | -0.06(-2.88%) |
Mar 22, 2023 | 1.980 | 2.080 | 1.940 | 2.080 | 7,205 | +0.13(+6.67%) |
Mar 21, 2023 | 1.750 | 2.010 | 1.730 | 1.950 | 16,129 | +0.25(+14.71%) |
Mar 20, 2023 | 1.730 | 1.734 | 1.700 | 1.700 | 7,026 | -0.03(-1.73%) |
Mar 17, 2023 | 1.860 | 1.870 | 1.700 | 1.730 | 20,626 | -0.12(-6.49%) |
Mar 16, 2023 | 1.850 | 1.880 | 1.790 | 1.850 | 5,042 | -0.04(-2.12%) |
Mar 15, 2023 | 1.830 | 1.900 | 1.790 | 1.890 | 13,962 | +0.07(+3.85%) |
Mar 14, 2023 | 1.920 | 1.960 | 1.790 | 1.820 | 83,864 | -0.17(-8.54%) |
Mar 13, 2023 | 1.930 | 1.990 | 1.900 | 1.990 | 4,302 | +0.04(+2.05%) |
Mar 10, 2023 | 1.920 | 2.000 | 1.900 | 1.950 | 10,729 | +0.01(+0.52%) |
Mar 09, 2023 | 2.240 | 2.390 | 1.910 | 1.940 | 39,890 | -0.22(-10.19%) |
Mar 08, 2023 | 2.280 | 2.390 | 2.050 | 2.160 | 52,959 | -0.10(-4.42%) |
Mar 07, 2023 | 2.250 | 2.300 | 2.200 | 2.260 | 10,585 | -0.03(-1.31%) |
Mar 06, 2023 | 2.680 | 2.690 | 2.170 | 2.290 | 64,741 | -0.46(-16.73%) |
Mar 03, 2023 | 2.560 | 2.820 | 2.520 | 2.750 | 10,988 | +0.19(+7.42%) |
Mar 02, 2023 | 2.680 | 2.680 | 2.500 | 2.560 | 12,962 | -0.12(-4.48%) |