Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.221 | 2.221 | 2.065 | 2.074 | 63,024 | -0.10(-4.64%) |
May 30, 2023 | 2.010 | 2.202 | 2.010 | 2.175 | 107,908 | +0.16(+8.18%) |
May 26, 2023 | 1.919 | 2.093 | 1.864 | 2.010 | 49,579 | +0.09(+4.76%) |
May 25, 2023 | 2.010 | 2.061 | 1.855 | 1.919 | 79,270 | -0.13(-6.25%) |
May 24, 2023 | 2.019 | 2.234 | 1.965 | 2.047 | 480,502 | +0.05(+2.28%) |
May 23, 2023 | 1.782 | 2.056 | 1.764 | 2.001 | 399,040 | +0.23(+12.89%) |
May 22, 2023 | 1.636 | 1.773 | 1.623 | 1.773 | 124,303 | +0.16(+10.23%) |
May 19, 2023 | 1.672 | 1.672 | 1.572 | 1.608 | 73,520 | -0.06(-3.83%) |
May 18, 2023 | 1.672 | 1.681 | 1.617 | 1.672 | 54,653 | -0.01(-0.54%) |
May 17, 2023 | 1.672 | 1.681 | 1.645 | 1.681 | 84,743 | +0.05(+2.79%) |
May 16, 2023 | 1.663 | 1.681 | 1.636 | 1.636 | 69,572 | -0.04(-2.19%) |
May 15, 2023 | 1.645 | 1.672 | 1.645 | 1.672 | 50,927 | +0.01(+0.55%) |
May 12, 2023 | 1.690 | 1.718 | 1.645 | 1.663 | 42,618 | +0.03(+1.68%) |
May 11, 2023 | 1.508 | 1.700 | 1.508 | 1.636 | 111,222 | +0.12(+7.83%) |
May 10, 2023 | 1.563 | 1.563 | 1.440 | 1.517 | 55,566 | -0.01(-0.60%) |
May 09, 2023 | 1.407 | 1.581 | 1.407 | 1.526 | 27,973 | +0.05(+3.73%) |
May 08, 2023 | 1.544 | 1.544 | 1.444 | 1.471 | 24,807 | -0.05(-3.01%) |
May 05, 2023 | 1.453 | 1.517 | 1.453 | 1.517 | 20,106 | +0.07(+5.06%) |
May 04, 2023 | 1.526 | 1.544 | 1.416 | 1.444 | 22,613 | -0.05(-3.66%) |
May 03, 2023 | 1.489 | 1.544 | 1.444 | 1.499 | 26,824 | +0.00(+0.00%) |
May 02, 2023 | 1.590 | 1.590 | 1.461 | 1.499 | 21,989 | -0.04(-2.38%) |
May 01, 2023 | 1.645 | 1.681 | 1.526 | 1.535 | 80,027 | -0.15(-8.70%) |
Apr 28, 2023 | 1.453 | 1.690 | 1.426 | 1.681 | 48,280 | +0.18(+12.20%) |
Apr 27, 2023 | 1.480 | 1.499 | 1.453 | 1.499 | 25,729 | +0.05(+3.47%) |
Apr 26, 2023 | 1.426 | 1.508 | 1.426 | 1.448 | 53,933 | -0.01(-0.94%) |
Apr 25, 2023 | 1.407 | 1.471 | 1.389 | 1.462 | 50,376 | -0.01(-0.62%) |
Apr 24, 2023 | 1.435 | 1.489 | 1.416 | 1.471 | 37,413 | +0.02(+1.26%) |
Apr 21, 2023 | 1.398 | 1.480 | 1.398 | 1.453 | 18,891 | +0.03(+1.92%) |
Apr 20, 2023 | 1.407 | 1.444 | 1.371 | 1.426 | 28,130 | +0.05(+3.31%) |
Apr 19, 2023 | 1.416 | 1.462 | 1.325 | 1.380 | 79,984 | -0.07(-5.03%) |
Apr 18, 2023 | 1.398 | 1.453 | 1.385 | 1.453 | 15,421 | +0.05(+3.92%) |
Apr 17, 2023 | 1.462 | 1.462 | 1.362 | 1.398 | 79,162 | -0.07(-4.97%) |
Apr 14, 2023 | 1.526 | 1.544 | 1.444 | 1.471 | 37,008 | -0.07(-4.73%) |
Apr 13, 2023 | 1.480 | 1.544 | 1.462 | 1.544 | 45,960 | +0.04(+2.74%) |
Apr 12, 2023 | 1.553 | 1.553 | 1.503 | 1.503 | 31,778 | -0.05(-3.24%) |
Apr 11, 2023 | 1.426 | 1.590 | 1.426 | 1.553 | 40,758 | +0.08(+5.59%) |
Apr 10, 2023 | 1.444 | 1.480 | 1.431 | 1.471 | 61,674 | +0.01(+0.63%) |
Apr 06, 2023 | 1.462 | 1.471 | 1.416 | 1.462 | 37,964 | +0.01(+0.63%) |
Apr 05, 2023 | 1.453 | 1.499 | 1.416 | 1.453 | 33,905 | -0.03(-1.85%) |
Apr 04, 2023 | 1.480 | 1.526 | 1.416 | 1.480 | 176,594 | +0.00(+0.31%) |
Apr 03, 2023 | 1.654 | 1.654 | 1.416 | 1.476 | 293,742 | -0.21(-12.70%) |
Mar 31, 2023 | 1.690 | 1.718 | 1.544 | 1.690 | 97,818 | +0.00(+0.00%) |
Mar 30, 2023 | 1.700 | 1.798 | 1.600 | 1.690 | 137,577 | +0.13(+8.19%) |
Mar 29, 2023 | 1.535 | 1.590 | 1.535 | 1.563 | 19,506 | +0.03(+1.79%) |
Mar 28, 2023 | 1.517 | 1.672 | 1.508 | 1.535 | 101,876 | +0.02(+1.21%) |
Mar 27, 2023 | 1.478 | 1.526 | 1.471 | 1.517 | 14,871 | +0.01(+0.61%) |
Mar 24, 2023 | 1.471 | 1.526 | 1.444 | 1.508 | 59,821 | +0.01(+0.61%) |
Mar 23, 2023 | 1.480 | 1.524 | 1.480 | 1.499 | 41,370 | +0.03(+1.86%) |
Mar 22, 2023 | 1.535 | 1.672 | 1.453 | 1.471 | 69,348 | -0.08(-5.29%) |
Mar 21, 2023 | 1.535 | 1.561 | 1.508 | 1.553 | 35,495 | +0.05(+3.03%) |
Mar 20, 2023 | 1.553 | 1.563 | 1.480 | 1.508 | 65,723 | +0.00(+0.00%) |
Mar 17, 2023 | 1.553 | 1.599 | 1.489 | 1.508 | 117,004 | -0.10(-6.25%) |
Mar 16, 2023 | 1.581 | 1.619 | 1.508 | 1.608 | 62,481 | -0.02(-1.12%) |
Mar 15, 2023 | 1.690 | 1.700 | 1.599 | 1.627 | 41,844 | -0.10(-5.82%) |
Mar 14, 2023 | 1.700 | 1.800 | 1.700 | 1.727 | 84,009 | -0.05(-2.58%) |
Mar 13, 2023 | 1.627 | 1.791 | 1.627 | 1.773 | 74,597 | +0.00(+0.00%) |
Mar 10, 2023 | 1.709 | 1.846 | 1.706 | 1.773 | 28,183 | +0.06(+3.74%) |
Mar 09, 2023 | 1.818 | 1.855 | 1.700 | 1.709 | 26,049 | -0.08(-4.59%) |
Mar 08, 2023 | 1.791 | 1.818 | 1.754 | 1.791 | 11,724 | +0.00(+0.00%) |
Mar 07, 2023 | 1.736 | 1.809 | 1.736 | 1.791 | 23,265 | +0.07(+4.26%) |
Mar 06, 2023 | 1.873 | 1.887 | 1.690 | 1.718 | 103,148 | -0.16(-8.29%) |
Mar 03, 2023 | 1.882 | 1.910 | 1.873 | 1.873 | 26,651 | +0.00(+0.00%) |
Mar 02, 2023 | 1.873 | 1.882 | 1.837 | 1.873 | 21,984 | -0.01(-0.49%) |