Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.280 | 2.280 | 2.051 | 2.100 | 2,354,052 | -0.17(-7.49%) |
May 30, 2023 | 2.100 | 2.320 | 2.080 | 2.270 | 1,189,805 | +0.17(+8.10%) |
May 26, 2023 | 2.060 | 2.170 | 1.980 | 2.100 | 745,838 | +0.06(+2.94%) |
May 25, 2023 | 2.120 | 2.160 | 2.020 | 2.040 | 801,586 | -0.05(-2.39%) |
May 24, 2023 | 2.150 | 2.180 | 1.965 | 2.090 | 901,817 | -0.06(-2.79%) |
May 23, 2023 | 2.040 | 2.270 | 2.030 | 2.150 | 1,527,805 | +0.10(+4.88%) |
May 22, 2023 | 1.850 | 2.070 | 1.810 | 2.050 | 1,332,260 | +0.19(+10.22%) |
May 19, 2023 | 1.900 | 1.950 | 1.810 | 1.860 | 756,061 | +0.00(+0.00%) |
May 18, 2023 | 2.130 | 2.130 | 1.840 | 1.860 | 961,312 | -0.27(-12.68%) |
May 17, 2023 | 1.840 | 2.140 | 1.825 | 2.130 | 1,207,761 | +0.30(+16.39%) |
May 16, 2023 | 1.920 | 1.920 | 1.730 | 1.830 | 781,283 | -0.14(-7.11%) |
May 15, 2023 | 1.950 | 1.975 | 1.850 | 1.970 | 589,819 | +0.02(+1.03%) |
May 12, 2023 | 2.010 | 2.080 | 1.870 | 1.950 | 1,274,788 | -0.05(-2.50%) |
May 11, 2023 | 1.900 | 2.180 | 1.830 | 2.000 | 1,497,743 | +0.12(+6.38%) |
May 10, 2023 | 1.750 | 2.150 | 1.740 | 1.880 | 2,129,103 | +0.12(+6.82%) |
May 09, 2023 | 1.710 | 1.760 | 1.640 | 1.760 | 771,577 | +0.04(+2.33%) |
May 08, 2023 | 1.830 | 1.830 | 1.671 | 1.720 | 1,003,426 | -0.08(-4.44%) |
May 05, 2023 | 1.700 | 1.810 | 1.675 | 1.800 | 720,297 | +0.11(+6.51%) |
May 04, 2023 | 1.780 | 1.840 | 1.580 | 1.690 | 884,227 | -0.07(-3.98%) |
May 03, 2023 | 1.730 | 1.800 | 1.670 | 1.760 | 909,194 | +0.04(+2.33%) |
May 02, 2023 | 1.700 | 1.820 | 1.660 | 1.720 | 1,117,753 | +0.01(+0.58%) |
May 01, 2023 | 1.720 | 1.760 | 1.640 | 1.710 | 884,884 | +0.02(+1.18%) |
Apr 28, 2023 | 1.600 | 1.710 | 1.590 | 1.690 | 564,910 | +0.07(+4.32%) |
Apr 27, 2023 | 1.620 | 1.657 | 1.500 | 1.620 | 1,207,372 | +0.00(+0.00%) |
Apr 26, 2023 | 1.700 | 1.780 | 1.550 | 1.620 | 1,310,542 | -0.05(-2.99%) |
Apr 25, 2023 | 1.670 | 1.700 | 1.590 | 1.670 | 733,060 | -0.06(-3.47%) |
Apr 24, 2023 | 1.610 | 1.760 | 1.550 | 1.730 | 886,165 | +0.18(+11.61%) |
Apr 21, 2023 | 1.500 | 1.550 | 1.350 | 1.550 | 1,017,483 | +0.05(+3.33%) |
Apr 20, 2023 | 1.600 | 1.640 | 1.470 | 1.500 | 931,161 | -0.11(-6.83%) |
Apr 19, 2023 | 1.630 | 1.630 | 1.510 | 1.610 | 751,107 | +0.00(+0.00%) |
Apr 18, 2023 | 1.820 | 1.820 | 1.600 | 1.610 | 1,193,751 | -0.19(-10.56%) |
Apr 17, 2023 | 1.800 | 1.820 | 1.740 | 1.800 | 697,281 | -0.01(-0.55%) |
Apr 14, 2023 | 1.900 | 1.960 | 1.790 | 1.810 | 768,107 | -0.09(-4.74%) |
Apr 13, 2023 | 1.950 | 1.970 | 1.840 | 1.900 | 823,346 | +0.01(+0.53%) |
Apr 12, 2023 | 1.980 | 2.030 | 1.875 | 1.890 | 911,882 | -0.07(-3.57%) |
Apr 11, 2023 | 1.800 | 1.980 | 1.780 | 1.960 | 816,287 | +0.17(+9.50%) |
Apr 10, 2023 | 1.760 | 1.805 | 1.705 | 1.790 | 781,458 | +0.02(+1.13%) |
Apr 06, 2023 | 1.830 | 1.830 | 1.750 | 1.770 | 1,510,308 | -0.05(-2.75%) |
Apr 05, 2023 | 1.950 | 1.950 | 1.750 | 1.820 | 1,358,575 | -0.13(-6.67%) |
Apr 04, 2023 | 1.850 | 1.965 | 1.760 | 1.950 | 1,449,958 | +0.11(+5.98%) |
Apr 03, 2023 | 2.130 | 2.145 | 1.820 | 1.840 | 1,443,393 | -0.30(-14.02%) |
Mar 31, 2023 | 2.080 | 2.220 | 2.040 | 2.140 | 1,439,393 | +0.10(+4.90%) |
Mar 30, 2023 | 2.100 | 2.190 | 2.040 | 2.040 | 1,713,846 | -0.06(-2.86%) |
Mar 29, 2023 | 2.110 | 2.120 | 1.910 | 2.100 | 1,334,239 | +0.02(+0.96%) |
Mar 28, 2023 | 1.910 | 2.290 | 1.910 | 2.080 | 2,576,549 | +0.16(+8.33%) |
Mar 27, 2023 | 2.050 | 2.080 | 1.805 | 1.920 | 3,061,630 | -0.08(-4.00%) |
Mar 24, 2023 | 2.000 | 2.080 | 1.940 | 2.000 | 2,078,668 | -0.02(-0.99%) |
Mar 23, 2023 | 2.140 | 2.175 | 2.000 | 2.020 | 1,842,453 | -0.09(-4.27%) |
Mar 22, 2023 | 2.270 | 2.270 | 2.100 | 2.110 | 578,828 | -0.16(-7.05%) |
Mar 21, 2023 | 2.170 | 2.320 | 2.115 | 2.270 | 919,210 | +0.17(+8.10%) |
Mar 20, 2023 | 2.210 | 2.270 | 2.090 | 2.100 | 1,059,662 | -0.11(-4.98%) |
Mar 17, 2023 | 2.300 | 2.310 | 2.150 | 2.210 | 1,991,003 | -0.12(-5.15%) |
Mar 16, 2023 | 2.270 | 2.357 | 2.220 | 2.330 | 1,048,694 | +0.13(+5.91%) |
Mar 15, 2023 | 2.110 | 2.285 | 2.010 | 2.200 | 1,919,006 | -0.07(-3.08%) |
Mar 14, 2023 | 2.560 | 2.620 | 1.950 | 2.270 | 4,009,212 | -0.24(-9.56%) |
Mar 13, 2023 | 2.680 | 2.760 | 2.500 | 2.510 | 1,572,360 | -0.19(-7.04%) |
Mar 10, 2023 | 2.860 | 2.870 | 2.550 | 2.700 | 2,267,373 | -0.17(-5.92%) |
Mar 09, 2023 | 2.940 | 3.085 | 2.850 | 2.870 | 1,604,592 | -0.08(-2.71%) |
Mar 08, 2023 | 3.250 | 3.330 | 2.720 | 2.950 | 3,099,412 | -0.15(-4.84%) |
Mar 07, 2023 | 3.180 | 3.200 | 3.000 | 3.100 | 2,235,283 | -0.06(-1.90%) |
Mar 06, 2023 | 3.110 | 3.348 | 3.060 | 3.160 | 1,624,932 | -0.10(-3.07%) |
Mar 03, 2023 | 3.140 | 3.290 | 2.920 | 3.260 | 1,394,996 | +0.16(+5.16%) |
Mar 02, 2023 | 3.150 | 3.220 | 3.020 | 3.100 | 1,261,541 | -0.14(-4.32%) |