Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.950 | 2.950 | 2.610 | 2.705 | 491,447 | -0.21(-7.04%) |
May 30, 2023 | 2.850 | 2.950 | 2.760 | 2.910 | 653,339 | +0.05(+1.75%) |
May 26, 2023 | 2.570 | 2.909 | 2.520 | 2.860 | 707,116 | +0.23(+8.75%) |
May 25, 2023 | 2.650 | 2.820 | 2.471 | 2.630 | 909,234 | +0.07(+2.73%) |
May 24, 2023 | 2.410 | 2.780 | 2.200 | 2.560 | 1,238,591 | +0.13(+5.35%) |
May 23, 2023 | 2.100 | 2.430 | 2.050 | 2.430 | 1,592,782 | +0.34(+16.27%) |
May 22, 2023 | 1.740 | 2.139 | 1.700 | 2.090 | 1,447,108 | +0.14(+7.18%) |
May 19, 2023 | 1.500 | 2.480 | 1.470 | 1.950 | 16,397,253 | +0.49(+33.56%) |
May 18, 2023 | 1.300 | 1.560 | 1.290 | 1.460 | 442,899 | +0.15(+11.45%) |
May 17, 2023 | 1.200 | 1.310 | 1.120 | 1.310 | 339,158 | +0.11(+9.17%) |
May 16, 2023 | 1.250 | 1.300 | 1.170 | 1.200 | 174,777 | -0.03(-2.44%) |
May 15, 2023 | 1.210 | 1.260 | 1.190 | 1.230 | 346,002 | +0.00(+0.00%) |
May 12, 2023 | 1.220 | 1.280 | 1.170 | 1.230 | 330,801 | +0.02(+1.65%) |
May 11, 2023 | 1.010 | 1.240 | 1.010 | 1.210 | 463,603 | +0.18(+17.48%) |
May 10, 2023 | 1.020 | 1.070 | 1.001 | 1.030 | 578,847 | +0.07(+6.95%) |
May 09, 2023 | 0.9700 | 0.9861 | 0.9501 | 0.9631 | 85,549 | +0.01(+1.37%) |
May 08, 2023 | 0.9900 | 0.9900 | 0.9499 | 0.9501 | 61,929 | -0.03(-2.90%) |
May 05, 2023 | 0.9261 | 0.9858 | 0.9027 | 0.9785 | 69,520 | +0.05(+5.66%) |
May 04, 2023 | 0.9353 | 0.9631 | 0.8600 | 0.9261 | 186,723 | -0.01(-0.98%) |
May 03, 2023 | 0.9900 | 0.9900 | 0.9030 | 0.9353 | 198,528 | -0.03(-2.63%) |
May 02, 2023 | 1.010 | 1.030 | 0.9111 | 0.9606 | 120,899 | -0.06(-5.82%) |
May 01, 2023 | 1.010 | 1.055 | 0.9800 | 1.020 | 150,688 | +0.01(+0.99%) |
Apr 28, 2023 | 1.000 | 1.040 | 0.9900 | 1.010 | 86,808 | +0.00(+0.00%) |
Apr 27, 2023 | 1.140 | 1.140 | 0.9842 | 1.010 | 171,158 | -0.10(-9.01%) |
Apr 26, 2023 | 1.000 | 1.110 | 1.000 | 1.110 | 323,833 | +0.11(+11.00%) |
Apr 25, 2023 | 1.000 | 1.060 | 0.9900 | 1.000 | 319,014 | -0.02(-1.96%) |
Apr 24, 2023 | 0.9700 | 1.020 | 0.9704 | 1.020 | 101,201 | +0.04(+4.35%) |
Apr 21, 2023 | 0.9901 | 1.030 | 0.9600 | 0.9775 | 237,975 | -0.01(-0.83%) |
Apr 20, 2023 | 1.090 | 1.100 | 0.9699 | 0.9857 | 228,758 | -0.09(-8.73%) |
Apr 19, 2023 | 1.060 | 1.120 | 1.040 | 1.080 | 128,874 | +0.02(+1.89%) |
Apr 18, 2023 | 1.050 | 1.110 | 1.040 | 1.060 | 132,211 | +0.01(+0.95%) |
Apr 17, 2023 | 1.060 | 1.090 | 1.040 | 1.050 | 187,843 | -0.01(-0.94%) |
Apr 14, 2023 | 1.130 | 1.150 | 1.050 | 1.060 | 220,444 | -0.06(-5.36%) |
Apr 13, 2023 | 1.140 | 1.160 | 1.090 | 1.120 | 191,345 | +0.03(+2.75%) |
Apr 12, 2023 | 1.100 | 1.155 | 1.070 | 1.090 | 305,994 | -0.01(-1.36%) |
Apr 11, 2023 | 1.180 | 1.180 | 1.080 | 1.105 | 341,847 | -0.05(-4.74%) |
Apr 10, 2023 | 1.300 | 1.310 | 1.140 | 1.160 | 621,579 | -0.15(-11.45%) |
Apr 06, 2023 | 1.220 | 1.320 | 1.210 | 1.310 | 601,903 | +0.07(+5.65%) |
Apr 05, 2023 | 1.090 | 1.260 | 1.060 | 1.240 | 575,734 | +0.14(+12.73%) |
Apr 04, 2023 | 1.110 | 1.125 | 1.050 | 1.100 | 382,854 | -0.03(-2.65%) |
Apr 03, 2023 | 1.090 | 1.150 | 1.030 | 1.130 | 981,883 | +0.06(+5.61%) |
Mar 31, 2023 | 1.210 | 1.220 | 0.7999 | 1.070 | 4,456,398 | -0.14(-11.57%) |
Mar 30, 2023 | 1.260 | 1.260 | 1.150 | 1.210 | 513,647 | +0.00(+0.00%) |
Mar 29, 2023 | 1.280 | 1.280 | 1.150 | 1.210 | 706,627 | -0.06(-4.72%) |
Mar 28, 2023 | 1.380 | 1.380 | 1.260 | 1.270 | 455,809 | -0.14(-9.93%) |
Mar 27, 2023 | 1.360 | 1.415 | 1.320 | 1.410 | 222,337 | +0.10(+7.63%) |
Mar 24, 2023 | 1.270 | 1.320 | 1.230 | 1.310 | 245,370 | +0.02(+1.55%) |
Mar 23, 2023 | 1.410 | 1.410 | 1.270 | 1.290 | 195,982 | -0.05(-3.73%) |
Mar 22, 2023 | 1.410 | 1.450 | 1.340 | 1.340 | 305,831 | -0.07(-4.96%) |
Mar 21, 2023 | 1.320 | 1.430 | 1.280 | 1.410 | 474,039 | +0.12(+9.30%) |
Mar 20, 2023 | 1.270 | 1.320 | 1.230 | 1.290 | 483,382 | -0.01(-0.77%) |
Mar 17, 2023 | 1.400 | 1.440 | 1.300 | 1.300 | 658,199 | -0.12(-8.45%) |
Mar 16, 2023 | 1.540 | 1.605 | 1.410 | 1.420 | 545,043 | -0.21(-12.88%) |
Mar 15, 2023 | 1.390 | 1.660 | 1.370 | 1.630 | 1,082,710 | +0.13(+8.67%) |
Mar 14, 2023 | 1.640 | 1.640 | 1.460 | 1.500 | 881,174 | -0.07(-4.46%) |
Mar 13, 2023 | 1.650 | 1.690 | 1.540 | 1.570 | 385,448 | -0.05(-3.09%) |
Mar 10, 2023 | 1.910 | 1.910 | 1.565 | 1.620 | 858,766 | -0.28(-14.96%) |
Mar 09, 2023 | 2.240 | 2.285 | 1.900 | 1.905 | 560,216 | -0.30(-13.80%) |
Mar 08, 2023 | 2.190 | 2.290 | 2.100 | 2.210 | 373,079 | +0.04(+1.84%) |
Mar 07, 2023 | 2.430 | 2.540 | 2.160 | 2.170 | 738,114 | -0.28(-11.43%) |
Mar 06, 2023 | 2.220 | 2.520 | 2.150 | 2.450 | 1,201,781 | +0.23(+10.11%) |
Mar 03, 2023 | 2.330 | 2.390 | 2.210 | 2.225 | 646,211 | -0.19(-7.68%) |
Mar 02, 2023 | 2.430 | 2.480 | 2.200 | 2.410 | 1,863,067 | -0.04(-1.63%) |