Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.150 | 2.240 | 1.950 | 2.070 | 1,224,792 | -0.08(-3.72%) |
May 30, 2023 | 2.350 | 2.472 | 2.120 | 2.150 | 707,033 | -0.05(-2.27%) |
May 26, 2023 | 2.550 | 2.590 | 2.180 | 2.200 | 1,286,249 | -0.36(-14.06%) |
May 25, 2023 | 2.770 | 2.810 | 2.460 | 2.560 | 558,808 | -0.18(-6.57%) |
May 24, 2023 | 2.850 | 2.860 | 2.650 | 2.740 | 612,292 | -0.11(-3.86%) |
May 23, 2023 | 2.850 | 2.995 | 2.810 | 2.850 | 511,075 | -0.03(-1.04%) |
May 22, 2023 | 2.750 | 2.983 | 2.710 | 2.880 | 428,560 | +0.13(+4.73%) |
May 19, 2023 | 3.000 | 3.020 | 2.695 | 2.750 | 625,176 | -0.23(-7.72%) |
May 18, 2023 | 2.850 | 2.990 | 2.800 | 2.980 | 449,434 | +0.12(+4.20%) |
May 17, 2023 | 2.850 | 2.970 | 2.815 | 2.860 | 608,999 | +0.01(+0.35%) |
May 16, 2023 | 2.980 | 2.990 | 2.805 | 2.850 | 454,643 | -0.14(-4.68%) |
May 15, 2023 | 2.750 | 3.088 | 2.720 | 2.990 | 610,061 | +0.19(+6.79%) |
May 12, 2023 | 3.110 | 3.210 | 2.780 | 2.800 | 714,494 | -0.31(-9.97%) |
May 11, 2023 | 3.280 | 3.510 | 3.055 | 3.110 | 709,024 | -0.18(-5.47%) |
May 10, 2023 | 3.040 | 3.530 | 2.990 | 3.290 | 1,919,353 | +0.30(+10.03%) |
May 09, 2023 | 3.090 | 3.090 | 2.880 | 2.990 | 718,309 | -0.16(-5.08%) |
May 08, 2023 | 2.700 | 3.190 | 2.640 | 3.150 | 834,595 | +0.47(+17.54%) |
May 05, 2023 | 2.500 | 2.688 | 2.430 | 2.680 | 494,247 | +0.21(+8.50%) |
May 04, 2023 | 2.660 | 2.700 | 2.460 | 2.470 | 400,476 | -0.19(-7.14%) |
May 03, 2023 | 2.530 | 2.730 | 2.500 | 2.660 | 421,565 | +0.14(+5.56%) |
May 02, 2023 | 2.660 | 2.660 | 2.355 | 2.520 | 582,120 | -0.15(-5.62%) |
May 01, 2023 | 2.610 | 2.730 | 2.610 | 2.670 | 564,025 | +0.03(+1.14%) |
Apr 28, 2023 | 2.520 | 2.660 | 2.440 | 2.640 | 630,931 | +0.09(+3.53%) |
Apr 27, 2023 | 2.610 | 2.700 | 2.430 | 2.550 | 800,903 | -0.04(-1.35%) |
Apr 26, 2023 | 2.790 | 2.809 | 2.560 | 2.585 | 797,774 | -0.18(-6.51%) |
Apr 25, 2023 | 2.730 | 2.868 | 2.630 | 2.765 | 730,117 | -0.02(-0.72%) |
Apr 24, 2023 | 2.840 | 2.870 | 2.740 | 2.785 | 350,835 | -0.03(-1.24%) |
Apr 21, 2023 | 3.110 | 3.120 | 2.610 | 2.820 | 1,151,439 | -0.30(-9.62%) |
Apr 20, 2023 | 3.200 | 3.221 | 3.120 | 3.120 | 639,885 | -0.12(-3.70%) |
Apr 19, 2023 | 3.260 | 3.357 | 3.110 | 3.240 | 795,620 | -0.06(-1.82%) |
Apr 18, 2023 | 3.050 | 3.320 | 2.890 | 3.300 | 952,744 | +0.30(+10.00%) |
Apr 17, 2023 | 3.050 | 3.199 | 2.701 | 3.000 | 1,607,437 | +0.00(+0.00%) |
Apr 14, 2023 | 2.710 | 3.015 | 2.640 | 3.000 | 1,259,963 | +0.32(+11.94%) |
Apr 13, 2023 | 2.480 | 2.705 | 2.470 | 2.680 | 570,765 | +0.21(+8.50%) |
Apr 12, 2023 | 2.440 | 2.510 | 2.430 | 2.470 | 561,041 | +0.05(+2.07%) |
Apr 11, 2023 | 2.290 | 2.490 | 2.270 | 2.420 | 514,735 | +0.12(+5.22%) |
Apr 10, 2023 | 2.200 | 2.320 | 2.050 | 2.300 | 451,280 | +0.10(+4.55%) |
Apr 06, 2023 | 2.130 | 2.205 | 2.070 | 2.200 | 450,038 | +0.02(+0.92%) |
Apr 05, 2023 | 2.400 | 2.400 | 2.090 | 2.180 | 866,044 | -0.25(-10.29%) |
Apr 04, 2023 | 2.550 | 2.580 | 2.340 | 2.430 | 486,829 | -0.09(-3.57%) |
Apr 03, 2023 | 2.570 | 2.590 | 2.375 | 2.520 | 681,000 | -0.01(-0.40%) |
Mar 31, 2023 | 2.460 | 2.615 | 2.380 | 2.530 | 1,226,042 | +0.10(+4.12%) |
Mar 30, 2023 | 2.485 | 2.680 | 2.413 | 2.430 | 663,945 | -0.03(-1.22%) |
Mar 29, 2023 | 2.450 | 2.520 | 2.310 | 2.460 | 584,620 | +0.04(+1.65%) |
Mar 28, 2023 | 2.180 | 2.445 | 2.150 | 2.420 | 899,098 | +0.21(+9.50%) |
Mar 27, 2023 | 2.280 | 2.335 | 2.200 | 2.210 | 451,933 | -0.07(-3.07%) |
Mar 24, 2023 | 2.410 | 2.410 | 2.200 | 2.280 | 560,977 | -0.10(-4.20%) |
Mar 23, 2023 | 2.500 | 2.540 | 2.370 | 2.380 | 719,625 | -0.06(-2.46%) |
Mar 22, 2023 | 2.410 | 2.570 | 2.370 | 2.440 | 1,121,362 | +0.00(+0.00%) |
Mar 21, 2023 | 2.100 | 2.500 | 2.050 | 2.440 | 1,681,698 | +0.35(+16.75%) |
Mar 20, 2023 | 2.290 | 2.290 | 2.000 | 2.090 | 841,434 | -0.20(-8.73%) |
Mar 17, 2023 | 2.280 | 2.330 | 2.150 | 2.290 | 934,558 | +0.03(+1.33%) |
Mar 16, 2023 | 2.170 | 2.370 | 2.120 | 2.260 | 1,099,080 | +0.11(+5.12%) |
Mar 15, 2023 | 2.090 | 2.200 | 2.010 | 2.150 | 832,990 | +0.02(+0.94%) |
Mar 14, 2023 | 2.290 | 2.360 | 2.095 | 2.130 | 972,745 | -0.06(-2.74%) |
Mar 13, 2023 | 2.140 | 2.270 | 2.020 | 2.190 | 1,239,920 | +0.05(+2.34%) |
Mar 10, 2023 | 2.310 | 2.310 | 2.040 | 2.140 | 1,530,299 | -0.22(-9.32%) |
Mar 09, 2023 | 2.390 | 2.530 | 2.250 | 2.360 | 3,234,673 | +0.07(+3.06%) |
Mar 08, 2023 | 2.390 | 2.520 | 2.250 | 2.290 | 4,145,563 | -0.16(-6.53%) |
Mar 07, 2023 | 1.870 | 2.890 | 1.860 | 2.450 | 50,059,992 | +0.83(+51.23%) |
Mar 06, 2023 | 1.590 | 1.690 | 1.530 | 1.620 | 918,180 | +0.02(+1.25%) |
Mar 03, 2023 | 1.470 | 1.620 | 1.470 | 1.600 | 846,052 | -0.05(-3.03%) |
Mar 02, 2023 | 1.470 | 1.660 | 1.450 | 1.650 | 424,969 | +0.15(+10.00%) |