Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.515 | 1.610 | 1.501 | 1.560 | 14,972 | +0.00(+0.00%) |
May 30, 2023 | 1.310 | 1.573 | 1.310 | 1.560 | 70,988 | +0.19(+13.87%) |
May 26, 2023 | 1.470 | 1.540 | 1.290 | 1.370 | 12,700 | +0.04(+3.01%) |
May 25, 2023 | 1.340 | 1.410 | 1.284 | 1.330 | 29,361 | -0.07(-5.00%) |
May 24, 2023 | 1.540 | 1.570 | 1.400 | 1.400 | 16,622 | -0.13(-8.32%) |
May 23, 2023 | 1.500 | 1.610 | 1.400 | 1.527 | 24,524 | -0.03(-2.12%) |
May 22, 2023 | 1.540 | 1.820 | 1.410 | 1.560 | 50,293 | +0.00(+0.13%) |
May 19, 2023 | 1.700 | 1.730 | 1.480 | 1.558 | 179,252 | -0.15(-8.89%) |
May 18, 2023 | 1.650 | 1.820 | 1.580 | 1.710 | 143,654 | -0.03(-1.72%) |
May 17, 2023 | 1.550 | 1.760 | 1.550 | 1.740 | 48,644 | +0.19(+12.26%) |
May 16, 2023 | 1.560 | 1.695 | 1.320 | 1.550 | 32,681 | -0.06(-3.73%) |
May 15, 2023 | 1.540 | 1.730 | 1.480 | 1.610 | 59,981 | +0.09(+5.91%) |
May 12, 2023 | 1.460 | 1.595 | 1.460 | 1.520 | 55,409 | +0.02(+1.34%) |
May 11, 2023 | 1.650 | 1.650 | 1.430 | 1.500 | 90,111 | -0.20(-11.76%) |
May 10, 2023 | 1.800 | 1.830 | 1.450 | 1.700 | 211,660 | -0.24(-12.37%) |
May 09, 2023 | 2.400 | 2.610 | 1.900 | 1.940 | 1,348,413 | -0.19(-8.92%) |
May 08, 2023 | 1.800 | 3.250 | 1.763 | 2.130 | 2,076,572 | +0.41(+23.84%) |
May 05, 2023 | 1.665 | 1.870 | 1.665 | 1.720 | 9,396 | -0.03(-1.71%) |
May 04, 2023 | 1.750 | 1.900 | 1.630 | 1.750 | 16,050 | +0.10(+6.06%) |
May 03, 2023 | 1.600 | 1.770 | 1.600 | 1.650 | 44,306 | +0.10(+6.45%) |
May 02, 2023 | 1.350 | 1.600 | 1.300 | 1.550 | 66,039 | +0.14(+9.93%) |
May 01, 2023 | 1.260 | 1.500 | 1.260 | 1.410 | 19,290 | +0.15(+11.90%) |
Apr 28, 2023 | 1.340 | 1.480 | 1.250 | 1.260 | 5,631 | -0.01(-0.79%) |
Apr 27, 2023 | 1.290 | 1.380 | 1.220 | 1.270 | 9,714 | +0.00(+0.00%) |
Apr 26, 2023 | 1.280 | 1.380 | 1.200 | 1.270 | 8,225 | -0.01(-0.78%) |
Apr 25, 2023 | 1.310 | 1.400 | 1.200 | 1.280 | 12,367 | -0.09(-6.57%) |
Apr 24, 2023 | 1.380 | 1.480 | 1.370 | 1.370 | 16,574 | +0.01(+0.74%) |
Apr 21, 2023 | 1.400 | 1.490 | 1.330 | 1.360 | 26,034 | -0.04(-2.86%) |
Apr 20, 2023 | 1.180 | 1.490 | 1.160 | 1.400 | 39,425 | +0.15(+12.00%) |
Apr 19, 2023 | 1.190 | 1.290 | 1.180 | 1.250 | 8,937 | -0.03(-2.34%) |
Apr 18, 2023 | 1.170 | 1.360 | 1.170 | 1.280 | 16,239 | +0.03(+2.40%) |
Apr 17, 2023 | 1.220 | 1.280 | 1.150 | 1.250 | 14,679 | +0.05(+4.17%) |
Apr 14, 2023 | 1.200 | 1.310 | 1.130 | 1.200 | 23,229 | -0.01(-0.83%) |
Apr 13, 2023 | 1.300 | 1.304 | 1.190 | 1.210 | 14,333 | -0.00(-0.01%) |
Apr 12, 2023 | 1.320 | 1.320 | 1.120 | 1.210 | 19,674 | -0.09(-6.92%) |
Apr 11, 2023 | 1.370 | 1.390 | 1.100 | 1.300 | 87,002 | -0.07(-5.10%) |
Apr 10, 2023 | 1.350 | 1.380 | 1.320 | 1.370 | 17,735 | +0.08(+6.20%) |
Apr 06, 2023 | 1.330 | 1.430 | 1.290 | 1.290 | 20,105 | -0.13(-9.15%) |
Apr 05, 2023 | 1.350 | 1.436 | 1.350 | 1.420 | 22,617 | -0.01(-0.71%) |
Apr 04, 2023 | 1.600 | 1.600 | 1.430 | 1.430 | 27,856 | -0.20(-12.27%) |
Apr 03, 2023 | 1.730 | 1.730 | 1.552 | 1.630 | 32,090 | -0.05(-2.98%) |
Mar 31, 2023 | 1.600 | 1.680 | 1.550 | 1.680 | 32,736 | +0.18(+12.00%) |
Mar 30, 2023 | 1.460 | 1.540 | 1.410 | 1.500 | 56,954 | +0.14(+10.29%) |
Mar 29, 2023 | 1.320 | 1.409 | 1.310 | 1.360 | 31,890 | +0.04(+3.03%) |
Mar 28, 2023 | 1.310 | 1.466 | 1.300 | 1.320 | 50,371 | +0.01(+0.76%) |
Mar 27, 2023 | 1.430 | 1.430 | 1.285 | 1.310 | 52,991 | -0.07(-5.07%) |
Mar 24, 2023 | 1.470 | 1.497 | 1.380 | 1.380 | 42,030 | -0.09(-6.12%) |
Mar 23, 2023 | 1.480 | 1.524 | 1.310 | 1.470 | 83,674 | -0.02(-1.34%) |
Mar 22, 2023 | 1.550 | 1.600 | 1.450 | 1.490 | 71,579 | -0.08(-5.10%) |
Mar 21, 2023 | 1.500 | 1.590 | 1.500 | 1.570 | 44,076 | +0.01(+0.64%) |
Mar 20, 2023 | 1.540 | 1.648 | 1.360 | 1.560 | 135,405 | +0.01(+0.65%) |
Mar 17, 2023 | 1.980 | 2.040 | 1.540 | 1.550 | 261,155 | -0.44(-22.11%) |
Mar 16, 2023 | 1.920 | 2.230 | 1.840 | 1.990 | 6,320,170 | +0.24(+13.71%) |
Mar 15, 2023 | 1.750 | 1.830 | 1.620 | 1.750 | 49,209 | -0.03(-1.69%) |
Mar 14, 2023 | 1.920 | 1.990 | 1.740 | 1.780 | 177,113 | -0.33(-15.64%) |
Mar 13, 2023 | 2.230 | 2.370 | 2.060 | 2.110 | 58,292 | -0.22(-9.44%) |
Mar 10, 2023 | 2.530 | 2.530 | 2.280 | 2.330 | 63,460 | -0.24(-9.34%) |
Mar 09, 2023 | 2.400 | 2.740 | 2.270 | 2.570 | 230,115 | +0.23(+9.83%) |
Mar 08, 2023 | 2.310 | 2.440 | 2.250 | 2.340 | 65,791 | -0.03(-1.27%) |
Mar 07, 2023 | 2.200 | 2.480 | 2.110 | 2.370 | 180,706 | +0.11(+4.87%) |
Mar 06, 2023 | 2.290 | 2.465 | 2.160 | 2.260 | 206,801 | -0.10(-4.24%) |
Mar 03, 2023 | 2.490 | 2.660 | 2.250 | 2.360 | 349,775 | +0.10(+4.42%) |
Mar 02, 2023 | 2.190 | 2.750 | 2.170 | 2.260 | 927,559 | +0.03(+1.35%) |