Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.020 | 2.130 | 2.010 | 2.070 | 10,801 | -0.01(-0.48%) |
May 30, 2023 | 2.080 | 2.080 | 2.000 | 2.080 | 27,037 | +0.04(+1.96%) |
May 26, 2023 | 2.061 | 2.129 | 2.000 | 2.040 | 55,841 | -0.02(-0.97%) |
May 25, 2023 | 2.160 | 2.160 | 2.050 | 2.060 | 15,243 | -0.08(-3.74%) |
May 24, 2023 | 2.110 | 2.150 | 2.060 | 2.140 | 12,344 | -0.03(-1.38%) |
May 23, 2023 | 2.130 | 2.170 | 2.100 | 2.170 | 30,642 | -0.02(-0.91%) |
May 22, 2023 | 2.210 | 2.219 | 2.100 | 2.190 | 37,645 | +0.06(+2.82%) |
May 19, 2023 | 2.290 | 2.290 | 2.070 | 2.130 | 81,314 | +0.01(+0.47%) |
May 18, 2023 | 2.180 | 2.300 | 2.110 | 2.120 | 32,961 | -0.08(-3.64%) |
May 17, 2023 | 2.210 | 2.220 | 2.150 | 2.200 | 24,265 | -0.01(-0.68%) |
May 16, 2023 | 2.230 | 2.380 | 2.170 | 2.215 | 38,304 | -0.03(-1.12%) |
May 15, 2023 | 2.260 | 2.296 | 2.165 | 2.240 | 125,176 | -0.08(-3.45%) |
May 12, 2023 | 2.280 | 2.400 | 2.260 | 2.320 | 52,862 | +0.04(+1.75%) |
May 11, 2023 | 2.290 | 2.390 | 2.280 | 2.280 | 69,758 | -0.19(-7.69%) |
May 10, 2023 | 2.440 | 2.515 | 2.420 | 2.470 | 61,507 | +0.10(+4.22%) |
May 09, 2023 | 2.360 | 2.400 | 2.280 | 2.370 | 16,708 | +0.09(+3.95%) |
May 08, 2023 | 2.420 | 2.420 | 2.250 | 2.280 | 60,360 | -0.12(-5.00%) |
May 05, 2023 | 2.500 | 2.500 | 2.350 | 2.400 | 24,323 | -0.07(-2.83%) |
May 04, 2023 | 2.680 | 2.680 | 2.360 | 2.470 | 82,057 | +0.03(+1.23%) |
May 03, 2023 | 2.200 | 2.470 | 2.200 | 2.440 | 85,667 | +0.19(+8.44%) |
May 02, 2023 | 2.190 | 2.320 | 2.140 | 2.250 | 76,103 | +0.11(+5.14%) |
May 01, 2023 | 2.000 | 2.180 | 1.900 | 2.140 | 70,337 | +0.14(+7.00%) |
Apr 28, 2023 | 1.890 | 2.000 | 1.890 | 2.000 | 50,690 | +0.01(+0.50%) |
Apr 27, 2023 | 1.850 | 1.990 | 1.851 | 1.990 | 97,454 | +0.10(+5.29%) |
Apr 26, 2023 | 1.760 | 1.900 | 1.759 | 1.890 | 82,223 | +0.09(+5.00%) |
Apr 25, 2023 | 1.850 | 1.850 | 1.750 | 1.800 | 96,106 | -0.11(-5.76%) |
Apr 24, 2023 | 1.740 | 1.910 | 1.660 | 1.910 | 191,960 | -0.03(-1.55%) |
Apr 21, 2023 | 1.950 | 2.020 | 1.720 | 1.940 | 2,106,578 | +0.28(+16.87%) |
Apr 20, 2023 | 1.800 | 1.800 | 1.600 | 1.660 | 699,265 | -0.06(-3.49%) |
Apr 19, 2023 | 1.800 | 1.800 | 1.660 | 1.720 | 60,020 | -0.02(-1.14%) |
Apr 18, 2023 | 1.500 | 1.780 | 1.451 | 1.740 | 133,706 | +0.29(+19.99%) |
Apr 17, 2023 | 1.490 | 1.490 | 1.430 | 1.450 | 36,438 | +0.00(+0.35%) |
Apr 14, 2023 | 1.480 | 1.480 | 1.430 | 1.445 | 27,021 | +0.01(+1.04%) |
Apr 13, 2023 | 1.410 | 1.500 | 1.410 | 1.430 | 35,998 | +0.02(+1.43%) |
Apr 12, 2023 | 1.450 | 1.450 | 1.400 | 1.410 | 43,342 | +0.00(+0.00%) |
Apr 11, 2023 | 1.410 | 1.490 | 1.400 | 1.410 | 34,573 | -0.03(-2.08%) |
Apr 10, 2023 | 1.420 | 1.470 | 1.400 | 1.440 | 51,518 | -0.01(-0.69%) |
Apr 06, 2023 | 1.480 | 1.500 | 1.370 | 1.450 | 32,981 | +0.04(+2.84%) |
Apr 05, 2023 | 1.450 | 1.470 | 1.410 | 1.410 | 41,086 | -0.06(-4.08%) |
Apr 04, 2023 | 1.410 | 1.500 | 1.250 | 1.470 | 101,607 | +0.02(+1.38%) |
Apr 03, 2023 | 1.490 | 1.510 | 1.310 | 1.450 | 129,357 | -0.06(-3.97%) |
Mar 31, 2023 | 1.600 | 1.640 | 1.510 | 1.510 | 112,780 | -0.12(-7.36%) |
Mar 30, 2023 | 1.720 | 1.720 | 1.590 | 1.630 | 89,797 | +0.04(+2.52%) |
Mar 29, 2023 | 1.750 | 1.876 | 1.520 | 1.590 | 293,711 | -0.15(-8.62%) |
Mar 28, 2023 | 1.840 | 1.890 | 1.620 | 1.740 | 321,949 | -0.06(-3.33%) |
Mar 27, 2023 | 1.540 | 1.950 | 1.450 | 1.800 | 1,616,434 | +0.33(+22.45%) |
Mar 24, 2023 | 1.400 | 1.540 | 1.230 | 1.470 | 857,131 | +0.07(+5.00%) |
Mar 23, 2023 | 1.280 | 1.740 | 1.200 | 1.400 | 5,762,255 | +0.21(+17.65%) |
Mar 22, 2023 | 1.170 | 1.280 | 1.100 | 1.190 | 877,876 | -0.03(-2.46%) |
Mar 21, 2023 | 1.550 | 1.570 | 1.130 | 1.220 | 1,228,967 | -0.23(-15.86%) |
Mar 20, 2023 | 1.920 | 2.050 | 1.230 | 1.450 | 2,495,103 | -2.45(-62.82%) |
Mar 17, 2023 | 4.340 | 4.340 | 3.900 | 3.900 | 36,020 | -0.33(-7.80%) |
Mar 16, 2023 | 4.200 | 4.250 | 4.090 | 4.230 | 7,301 | +0.08(+1.93%) |
Mar 15, 2023 | 4.100 | 4.180 | 4.090 | 4.150 | 5,581 | -0.05(-1.19%) |
Mar 14, 2023 | 4.208 | 4.300 | 4.000 | 4.200 | 11,918 | +0.03(+0.72%) |
Mar 13, 2023 | 4.090 | 4.260 | 3.960 | 4.170 | 28,384 | -0.05(-1.18%) |
Mar 10, 2023 | 4.280 | 4.300 | 4.002 | 4.220 | 23,984 | +0.11(+2.68%) |
Mar 09, 2023 | 4.510 | 4.510 | 4.100 | 4.110 | 15,389 | -0.39(-8.67%) |
Mar 08, 2023 | 4.600 | 4.600 | 4.245 | 4.500 | 11,862 | +0.20(+4.65%) |
Mar 07, 2023 | 4.160 | 4.420 | 4.145 | 4.300 | 17,068 | +0.07(+1.70%) |
Mar 06, 2023 | 4.070 | 4.360 | 4.070 | 4.228 | 16,137 | +0.17(+4.14%) |
Mar 03, 2023 | 4.190 | 4.200 | 3.920 | 4.060 | 7,614 | -0.07(-1.69%) |
Mar 02, 2023 | 3.960 | 4.130 | 3.940 | 4.130 | 8,482 | +0.17(+4.29%) |