Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.760 | 1.761 | 1.630 | 1.680 | 34,658 | -0.08(-4.73%) |
May 30, 2023 | 1.530 | 1.845 | 1.500 | 1.763 | 129,325 | +0.27(+18.35%) |
May 26, 2023 | 1.700 | 1.720 | 1.450 | 1.490 | 58,849 | -0.13(-8.02%) |
May 25, 2023 | 1.570 | 1.690 | 1.570 | 1.620 | 40,115 | +0.08(+5.19%) |
May 24, 2023 | 1.600 | 1.603 | 1.510 | 1.540 | 21,813 | -0.07(-4.35%) |
May 23, 2023 | 1.580 | 1.720 | 1.580 | 1.610 | 55,964 | +0.06(+3.87%) |
May 22, 2023 | 1.470 | 1.600 | 1.400 | 1.550 | 49,438 | +0.13(+9.15%) |
May 19, 2023 | 1.500 | 1.590 | 1.350 | 1.420 | 78,913 | -0.08(-5.33%) |
May 18, 2023 | 1.470 | 1.630 | 1.380 | 1.500 | 266,078 | +0.14(+10.29%) |
May 17, 2023 | 1.340 | 1.409 | 1.333 | 1.360 | 31,833 | +0.04(+3.03%) |
May 16, 2023 | 1.340 | 1.410 | 1.260 | 1.320 | 59,892 | -0.03(-2.22%) |
May 15, 2023 | 1.450 | 1.490 | 1.350 | 1.350 | 35,250 | -0.10(-6.90%) |
May 12, 2023 | 1.500 | 1.520 | 1.440 | 1.450 | 29,419 | -0.02(-1.36%) |
May 11, 2023 | 1.520 | 1.530 | 1.440 | 1.470 | 59,896 | -0.06(-3.92%) |
May 10, 2023 | 1.610 | 1.660 | 1.520 | 1.530 | 92,932 | -0.08(-4.97%) |
May 09, 2023 | 1.720 | 1.720 | 1.530 | 1.610 | 40,541 | -0.07(-4.17%) |
May 08, 2023 | 1.890 | 1.950 | 1.580 | 1.680 | 161,496 | -0.25(-12.95%) |
May 05, 2023 | 1.980 | 2.130 | 1.900 | 1.930 | 104,537 | -0.11(-5.39%) |
May 04, 2023 | 2.290 | 2.330 | 1.930 | 2.040 | 132,505 | -0.34(-14.29%) |
May 03, 2023 | 2.070 | 2.550 | 2.060 | 2.380 | 544,162 | +0.26(+12.26%) |
May 02, 2023 | 2.160 | 2.250 | 2.015 | 2.120 | 52,784 | +0.10(+4.95%) |
May 01, 2023 | 2.000 | 2.090 | 1.860 | 2.020 | 109,778 | -0.06(-2.88%) |
Apr 28, 2023 | 2.090 | 2.200 | 2.010 | 2.080 | 152,415 | +0.00(+0.00%) |
Apr 27, 2023 | 2.050 | 2.150 | 2.010 | 2.080 | 111,071 | -0.03(-1.42%) |
Apr 26, 2023 | 2.100 | 2.200 | 2.040 | 2.110 | 114,903 | -0.08(-3.65%) |
Apr 25, 2023 | 2.200 | 2.280 | 2.100 | 2.190 | 403,978 | -0.15(-6.41%) |
Apr 24, 2023 | 2.520 | 2.550 | 2.250 | 2.340 | 125,892 | -0.23(-8.95%) |
Apr 21, 2023 | 2.450 | 2.570 | 2.130 | 2.570 | 267,553 | +0.37(+16.82%) |
Apr 20, 2023 | 2.300 | 2.358 | 2.050 | 2.200 | 259,445 | -0.14(-5.98%) |
Apr 19, 2023 | 2.630 | 2.900 | 2.210 | 2.340 | 1,415,042 | -1.11(-32.17%) |
Apr 18, 2023 | 1.900 | 3.940 | 1.720 | 3.450 | 3,464,123 | +1.31(+61.21%) |
Apr 17, 2023 | 2.780 | 2.840 | 1.950 | 2.140 | 1,643,116 | -0.56(-20.74%) |
Apr 14, 2023 | 1.650 | 3.170 | 1.650 | 2.700 | 4,836,296 | +1.15(+74.19%) |
Apr 13, 2023 | 1.510 | 1.770 | 1.440 | 1.550 | 176,781 | +0.13(+9.15%) |
Apr 12, 2023 | 1.420 | 1.680 | 1.420 | 1.420 | 28,213 | +0.02(+1.43%) |
Apr 11, 2023 | 1.440 | 1.450 | 1.400 | 1.400 | 9,230 | +0.00(+0.00%) |
Apr 10, 2023 | 1.450 | 1.570 | 1.270 | 1.400 | 35,349 | -0.19(-11.95%) |
Apr 06, 2023 | 1.620 | 2.050 | 1.513 | 1.590 | 168,713 | -0.03(-1.85%) |
Apr 05, 2023 | 1.670 | 1.720 | 1.610 | 1.620 | 6,847 | -0.05(-3.28%) |
Apr 04, 2023 | 1.730 | 1.730 | 1.640 | 1.675 | 12,091 | -0.00(-0.30%) |
Apr 03, 2023 | 1.590 | 1.720 | 1.590 | 1.680 | 13,310 | +0.04(+2.44%) |
Mar 31, 2023 | 1.620 | 1.670 | 1.540 | 1.640 | 24,834 | +0.08(+5.13%) |
Mar 30, 2023 | 1.500 | 1.570 | 1.440 | 1.560 | 5,297 | +0.05(+3.31%) |
Mar 29, 2023 | 1.460 | 1.540 | 1.460 | 1.510 | 5,927 | +0.11(+7.86%) |
Mar 28, 2023 | 1.452 | 1.460 | 1.371 | 1.400 | 3,834 | -0.04(-2.78%) |
Mar 27, 2023 | 1.480 | 1.525 | 1.430 | 1.440 | 4,721 | -0.10(-6.49%) |
Mar 24, 2023 | 1.410 | 1.560 | 1.410 | 1.540 | 10,280 | +0.08(+5.48%) |
Mar 23, 2023 | 1.540 | 1.601 | 1.460 | 1.460 | 5,273 | -0.15(-9.32%) |
Mar 22, 2023 | 1.680 | 1.680 | 1.540 | 1.610 | 5,901 | +0.04(+2.55%) |
Mar 21, 2023 | 1.374 | 1.625 | 1.374 | 1.570 | 20,525 | +0.19(+13.77%) |
Mar 20, 2023 | 1.350 | 1.470 | 1.250 | 1.380 | 57,641 | +0.03(+2.22%) |
Mar 17, 2023 | 1.450 | 1.450 | 1.350 | 1.350 | 29,687 | -0.10(-6.90%) |
Mar 16, 2023 | 1.540 | 1.540 | 1.400 | 1.450 | 33,870 | -0.09(-5.84%) |
Mar 15, 2023 | 1.750 | 1.690 | 1.510 | 1.540 | 26,976 | -0.02(-1.28%) |
Mar 14, 2023 | 1.480 | 1.560 | 1.480 | 1.560 | 21,461 | +0.05(+3.31%) |
Mar 13, 2023 | 1.450 | 1.640 | 1.390 | 1.510 | 39,957 | -0.01(-0.66%) |
Mar 10, 2023 | 1.600 | 1.629 | 1.500 | 1.520 | 69,676 | -0.06(-3.80%) |
Mar 09, 2023 | 1.650 | 1.690 | 1.570 | 1.580 | 17,966 | -0.03(-1.86%) |
Mar 08, 2023 | 1.620 | 1.680 | 1.569 | 1.610 | 23,491 | -0.03(-1.83%) |
Mar 07, 2023 | 1.720 | 1.770 | 1.610 | 1.640 | 37,388 | -0.10(-5.75%) |
Mar 06, 2023 | 1.860 | 1.930 | 1.710 | 1.740 | 31,585 | -0.15(-7.83%) |
Mar 03, 2023 | 1.920 | 1.980 | 1.860 | 1.888 | 38,329 | -0.05(-2.69%) |
Mar 02, 2023 | 1.970 | 2.064 | 1.830 | 1.940 | 13,526 | -0.03(-1.52%) |