Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.190 | 2.250 | 2.110 | 2.210 | 6,020,958 | +0.08(+3.76%) |
May 30, 2023 | 2.410 | 2.500 | 2.110 | 2.130 | 14,952,082 | -0.22(-9.36%) |
May 26, 2023 | 2.400 | 2.470 | 2.320 | 2.350 | 7,382,641 | -0.05(-2.08%) |
May 25, 2023 | 2.680 | 2.680 | 2.350 | 2.400 | 10,342,949 | +0.00(+0.00%) |
May 24, 2023 | 2.400 | 2.420 | 2.290 | 2.400 | 5,836,331 | -0.04(-1.64%) |
May 23, 2023 | 2.420 | 2.580 | 2.360 | 2.440 | 7,586,759 | +0.03(+1.24%) |
May 22, 2023 | 2.240 | 2.410 | 2.214 | 2.410 | 6,748,580 | +0.20(+9.05%) |
May 19, 2023 | 2.440 | 2.450 | 2.200 | 2.210 | 6,303,143 | -0.21(-8.68%) |
May 18, 2023 | 2.440 | 2.500 | 2.360 | 2.420 | 10,243,823 | +0.02(+0.83%) |
May 17, 2023 | 2.420 | 2.480 | 2.350 | 2.400 | 8,009,624 | -0.01(-0.41%) |
May 16, 2023 | 2.500 | 2.500 | 2.350 | 2.410 | 4,751,530 | -0.12(-4.74%) |
May 15, 2023 | 2.500 | 2.590 | 2.360 | 2.530 | 11,009,539 | +0.15(+6.30%) |
May 12, 2023 | 2.530 | 2.530 | 2.310 | 2.380 | 4,915,775 | -0.13(-5.18%) |
May 11, 2023 | 2.590 | 2.650 | 2.500 | 2.510 | 3,168,924 | -0.04(-1.57%) |
May 10, 2023 | 2.920 | 2.940 | 2.490 | 2.550 | 9,430,368 | -0.42(-14.14%) |
May 09, 2023 | 2.820 | 3.250 | 2.750 | 2.970 | 11,853,036 | +0.18(+6.45%) |
May 08, 2023 | 2.790 | 2.890 | 2.630 | 2.790 | 4,031,599 | +0.05(+1.82%) |
May 05, 2023 | 2.620 | 2.840 | 2.610 | 2.740 | 5,061,124 | +0.21(+8.30%) |
May 04, 2023 | 2.630 | 2.640 | 2.390 | 2.530 | 4,198,444 | -0.07(-2.69%) |
May 03, 2023 | 2.580 | 2.720 | 2.520 | 2.600 | 3,204,814 | +0.01(+0.39%) |
May 02, 2023 | 2.950 | 2.990 | 2.550 | 2.590 | 5,034,846 | -0.35(-11.90%) |
May 01, 2023 | 2.880 | 3.080 | 2.740 | 2.940 | 5,275,124 | +0.04(+1.38%) |
Apr 28, 2023 | 2.810 | 3.020 | 2.700 | 2.900 | 5,156,117 | +0.08(+2.84%) |
Apr 27, 2023 | 3.000 | 3.080 | 2.800 | 2.820 | 6,242,545 | -0.05(-1.74%) |
Apr 26, 2023 | 2.560 | 3.040 | 2.500 | 2.870 | 10,255,658 | +0.45(+18.60%) |
Apr 25, 2023 | 2.550 | 2.660 | 2.400 | 2.420 | 4,249,984 | -0.09(-3.59%) |
Apr 24, 2023 | 2.750 | 2.790 | 2.360 | 2.510 | 7,107,531 | -0.30(-10.68%) |
Apr 21, 2023 | 3.050 | 3.110 | 2.750 | 2.810 | 5,466,722 | -0.10(-3.44%) |
Apr 20, 2023 | 3.100 | 3.415 | 2.850 | 2.910 | 9,992,516 | -0.21(-6.73%) |
Apr 19, 2023 | 3.250 | 3.350 | 2.995 | 3.120 | 8,853,118 | -0.29(-8.50%) |
Apr 18, 2023 | 3.640 | 3.740 | 3.312 | 3.410 | 11,843,175 | -0.16(-4.48%) |
Apr 17, 2023 | 3.170 | 3.720 | 3.120 | 3.570 | 19,093,536 | +0.36(+11.21%) |
Apr 14, 2023 | 3.020 | 3.550 | 2.900 | 3.210 | 25,903,912 | +0.42(+15.05%) |
Apr 13, 2023 | 2.790 | 3.020 | 2.750 | 2.790 | 9,271,838 | -0.29(-9.42%) |
Apr 12, 2023 | 3.020 | 3.100 | 2.680 | 3.080 | 16,133,942 | +0.28(+10.00%) |
Apr 11, 2023 | 2.940 | 3.330 | 2.800 | 2.800 | 16,948,160 | -0.01(-0.36%) |
Apr 10, 2023 | 2.520 | 2.850 | 2.300 | 2.810 | 13,287,904 | +0.30(+11.95%) |
Apr 06, 2023 | 2.170 | 2.700 | 2.100 | 2.510 | 22,597,572 | +0.31(+14.09%) |
Apr 05, 2023 | 2.470 | 2.580 | 2.020 | 2.200 | 12,766,727 | -0.48(-17.91%) |
Apr 04, 2023 | 3.050 | 3.090 | 2.420 | 2.680 | 21,399,634 | -0.45(-14.38%) |
Apr 03, 2023 | 2.500 | 3.180 | 2.320 | 3.130 | 38,339,560 | +0.69(+28.28%) |
Mar 31, 2023 | 2.000 | 2.530 | 1.970 | 2.440 | 30,197,000 | +0.46(+23.23%) |
Mar 30, 2023 | 2.030 | 2.150 | 1.920 | 1.980 | 6,430,390 | -0.04(-1.98%) |
Mar 29, 2023 | 1.910 | 2.059 | 1.870 | 2.020 | 4,936,675 | +0.14(+7.45%) |
Mar 28, 2023 | 2.000 | 2.020 | 1.850 | 1.880 | 2,366,388 | -0.08(-4.08%) |
Mar 27, 2023 | 1.930 | 2.048 | 1.850 | 1.960 | 4,382,733 | +0.08(+4.26%) |
Mar 24, 2023 | 1.960 | 2.090 | 1.830 | 1.880 | 6,109,223 | -0.05(-2.59%) |
Mar 23, 2023 | 1.910 | 2.060 | 1.790 | 1.930 | 8,422,753 | +0.09(+4.89%) |
Mar 22, 2023 | 1.860 | 2.130 | 1.740 | 1.840 | 10,240,238 | -0.03(-1.60%) |
Mar 21, 2023 | 1.580 | 2.180 | 1.570 | 1.870 | 16,943,152 | +0.36(+23.84%) |
Mar 20, 2023 | 1.800 | 1.820 | 1.510 | 1.510 | 2,761,869 | -0.26(-14.69%) |
Mar 17, 2023 | 1.780 | 1.930 | 1.700 | 1.770 | 5,968,710 | +0.13(+7.93%) |
Mar 16, 2023 | 1.760 | 1.800 | 1.640 | 1.640 | 2,741,526 | -0.14(-7.87%) |
Mar 15, 2023 | 1.720 | 1.830 | 1.610 | 1.780 | 3,260,532 | -0.09(-4.81%) |
Mar 14, 2023 | 2.070 | 2.130 | 1.800 | 1.870 | 5,630,290 | -0.41(-17.98%) |
Mar 13, 2023 | 2.120 | 2.380 | 2.000 | 2.280 | 5,707,040 | +0.11(+5.07%) |
Mar 10, 2023 | 2.160 | 2.300 | 2.000 | 2.170 | 3,617,779 | -0.03(-1.36%) |
Mar 09, 2023 | 2.620 | 2.630 | 2.160 | 2.200 | 5,636,901 | -0.35(-13.73%) |
Mar 08, 2023 | 2.930 | 2.980 | 2.500 | 2.550 | 6,534,691 | -0.47(-15.56%) |
Mar 07, 2023 | 3.190 | 3.400 | 2.940 | 3.020 | 6,654,738 | -0.16(-5.03%) |
Mar 06, 2023 | 3.220 | 3.790 | 3.130 | 3.180 | 12,306,818 | +0.00(+0.00%) |
Mar 03, 2023 | 3.100 | 3.480 | 2.970 | 3.180 | 15,851,260 | +0.34(+11.97%) |
Mar 02, 2023 | 2.500 | 3.060 | 2.450 | 2.840 | 4,580,052 | +0.23(+8.81%) |