Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.960 | 3.450 | 2.610 | 3.070 | 763,811 | +0.15(+5.14%) |
May 30, 2023 | 3.710 | 4.190 | 2.610 | 2.920 | 886,669 | -1.12(-27.72%) |
May 26, 2023 | 4.490 | 4.750 | 4.010 | 4.040 | 1,245,181 | -0.92(-18.55%) |
May 25, 2023 | 6.000 | 8.040 | 4.120 | 4.960 | 50,557,620 | +2.67(+116.59%) |
May 24, 2023 | 2.300 | 2.300 | 2.120 | 2.290 | 16,865 | -0.01(-0.43%) |
May 23, 2023 | 2.080 | 2.359 | 2.022 | 2.300 | 33,549 | +0.22(+10.58%) |
May 22, 2023 | 2.000 | 2.080 | 1.990 | 2.080 | 30,783 | +0.07(+3.48%) |
May 19, 2023 | 2.000 | 2.060 | 1.850 | 2.010 | 60,328 | -0.15(-6.94%) |
May 18, 2023 | 1.680 | 2.390 | 1.670 | 2.160 | 256,776 | +0.30(+16.13%) |
May 17, 2023 | 1.550 | 1.870 | 1.460 | 1.860 | 64,396 | +0.26(+16.25%) |
May 16, 2023 | 1.570 | 1.630 | 1.420 | 1.600 | 55,068 | +0.05(+3.36%) |
May 15, 2023 | 1.400 | 1.560 | 1.400 | 1.548 | 8,904 | -0.00(-0.13%) |
May 12, 2023 | 1.460 | 1.550 | 1.460 | 1.550 | 793 | +0.10(+6.90%) |
May 11, 2023 | 1.580 | 1.670 | 1.450 | 1.450 | 17,723 | -0.14(-8.81%) |
May 10, 2023 | 1.520 | 1.600 | 1.400 | 1.590 | 28,460 | +0.07(+4.61%) |
May 09, 2023 | 1.500 | 1.520 | 1.430 | 1.520 | 4,942 | +0.01(+0.33%) |
May 08, 2023 | 1.515 | 1.515 | 1.515 | 1.515 | 1,766 | -0.03(-1.62%) |
May 05, 2023 | 1.570 | 1.570 | 1.540 | 1.540 | 1,368 | -0.04(-2.53%) |
May 04, 2023 | 1.673 | 1.673 | 1.580 | 1.580 | 1,156 | -0.11(-6.51%) |
May 03, 2023 | 1.470 | 1.690 | 1.470 | 1.690 | 7,963 | +0.20(+13.42%) |
May 02, 2023 | 1.730 | 1.730 | 1.440 | 1.490 | 24,233 | -0.20(-11.83%) |
May 01, 2023 | 1.610 | 1.700 | 1.490 | 1.690 | 19,169 | +0.20(+13.42%) |
Apr 28, 2023 | 1.480 | 1.500 | 1.420 | 1.490 | 4,160 | +0.01(+0.68%) |
Apr 27, 2023 | 1.490 | 1.490 | 1.430 | 1.480 | 8,648 | +0.01(+0.68%) |
Apr 26, 2023 | 1.530 | 1.527 | 1.430 | 1.470 | 23,286 | +0.03(+2.08%) |
Apr 25, 2023 | 1.630 | 1.645 | 1.400 | 1.440 | 34,778 | -0.17(-10.56%) |
Apr 24, 2023 | 1.650 | 1.790 | 1.610 | 1.610 | 37,918 | -0.07(-4.17%) |
Apr 21, 2023 | 1.700 | 1.860 | 1.640 | 1.680 | 41,847 | +0.04(+2.44%) |
Apr 20, 2023 | 1.660 | 1.730 | 1.550 | 1.640 | 7,348 | +0.05(+3.14%) |
Apr 19, 2023 | 1.640 | 1.782 | 1.550 | 1.590 | 26,242 | -0.14(-8.09%) |
Apr 18, 2023 | 1.820 | 1.820 | 1.660 | 1.730 | 31,801 | -0.01(-0.57%) |
Apr 17, 2023 | 1.440 | 1.920 | 1.430 | 1.740 | 123,697 | +0.32(+22.54%) |
Apr 14, 2023 | 1.700 | 2.000 | 1.400 | 1.420 | 194,681 | -0.06(-4.05%) |
Apr 13, 2023 | 1.550 | 1.650 | 1.360 | 1.480 | 57,660 | -0.18(-10.84%) |
Apr 12, 2023 | 1.700 | 1.697 | 1.530 | 1.660 | 18,341 | -0.04(-2.35%) |
Apr 11, 2023 | 1.670 | 1.750 | 1.650 | 1.700 | 11,561 | +0.03(+1.80%) |
Apr 10, 2023 | 1.760 | 1.830 | 1.650 | 1.670 | 16,080 | -0.05(-2.91%) |
Apr 06, 2023 | 1.710 | 1.830 | 1.600 | 1.720 | 54,944 | -0.09(-4.97%) |
Apr 05, 2023 | 1.890 | 2.000 | 1.620 | 1.810 | 103,010 | -0.24(-11.71%) |
Apr 04, 2023 | 1.750 | 2.140 | 1.583 | 2.050 | 222,913 | +0.29(+16.48%) |
Apr 03, 2023 | 1.910 | 1.921 | 1.710 | 1.760 | 18,523 | -0.23(-11.56%) |
Mar 31, 2023 | 1.930 | 2.080 | 1.790 | 1.990 | 95,122 | +0.06(+3.11%) |
Mar 30, 2023 | 1.880 | 2.050 | 1.745 | 1.930 | 37,106 | +0.05(+2.66%) |
Mar 29, 2023 | 1.950 | 2.040 | 1.800 | 1.880 | 68,675 | -0.09(-4.57%) |
Mar 28, 2023 | 2.130 | 3.000 | 1.870 | 1.970 | 132,023 | -0.26(-11.66%) |
Mar 27, 2023 | 3.100 | 3.130 | 2.010 | 2.230 | 108,476 | -0.66(-22.84%) |
Mar 24, 2023 | 2.800 | 3.070 | 2.800 | 2.890 | 22,222 | -0.08(-2.69%) |
Mar 23, 2023 | 2.860 | 3.000 | 2.740 | 2.970 | 24,110 | +0.10(+3.48%) |
Mar 22, 2023 | 2.830 | 3.000 | 2.800 | 2.870 | 44,791 | -0.07(-2.38%) |
Mar 21, 2023 | 3.040 | 3.040 | 2.800 | 2.940 | 22,114 | -0.10(-3.29%) |
Mar 20, 2023 | 3.050 | 3.050 | 2.720 | 3.040 | 27,731 | +0.03(+1.00%) |
Mar 17, 2023 | 2.912 | 3.015 | 2.900 | 3.010 | 8,969 | +0.05(+1.69%) |
Mar 16, 2023 | 3.000 | 3.000 | 2.710 | 2.960 | 42,082 | -0.13(-4.21%) |
Mar 15, 2023 | 3.000 | 3.220 | 2.990 | 3.090 | 40,387 | -0.07(-2.22%) |
Mar 14, 2023 | 3.202 | 3.202 | 3.000 | 3.160 | 26,333 | -0.03(-0.94%) |
Mar 13, 2023 | 3.090 | 3.260 | 2.780 | 3.190 | 23,408 | +0.07(+2.24%) |
Mar 10, 2023 | 3.130 | 3.300 | 3.100 | 3.120 | 37,768 | -0.14(-4.29%) |
Mar 09, 2023 | 3.400 | 3.400 | 3.165 | 3.260 | 24,777 | -0.06(-1.81%) |
Mar 08, 2023 | 3.190 | 3.430 | 3.160 | 3.320 | 13,116 | +0.03(+0.91%) |
Mar 07, 2023 | 3.368 | 3.400 | 3.108 | 3.290 | 28,159 | -0.03(-0.90%) |
Mar 06, 2023 | 3.370 | 3.540 | 3.160 | 3.320 | 79,160 | -0.15(-4.32%) |
Mar 03, 2023 | 3.700 | 3.750 | 3.220 | 3.470 | 122,062 | -0.26(-6.97%) |
Mar 02, 2023 | 3.250 | 3.730 | 3.100 | 3.730 | 130,583 | +0.43(+13.03%) |