Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.970 | 2.970 | 2.530 | 2.660 | 59,823 | -0.41(-13.36%) |
May 30, 2023 | 3.340 | 3.340 | 2.700 | 3.070 | 99,119 | -0.19(-5.83%) |
May 26, 2023 | 2.540 | 4.000 | 2.540 | 3.260 | 536,473 | +0.65(+24.81%) |
May 25, 2023 | 3.100 | 3.200 | 2.510 | 2.612 | 46,283 | -0.65(-19.88%) |
May 24, 2023 | 3.101 | 3.260 | 3.002 | 3.260 | 4,016 | +0.06(+2.03%) |
May 23, 2023 | 3.000 | 3.250 | 2.701 | 3.195 | 46,706 | +0.32(+11.25%) |
May 22, 2023 | 2.900 | 3.054 | 2.608 | 2.872 | 20,017 | -0.03(-1.00%) |
May 19, 2023 | 2.710 | 3.100 | 2.710 | 2.901 | 4,757 | +0.00(+0.00%) |
May 18, 2023 | 2.750 | 3.100 | 2.600 | 2.901 | 5,652 | +0.20(+7.40%) |
May 17, 2023 | 2.588 | 2.780 | 2.550 | 2.701 | 4,203 | +0.02(+0.78%) |
May 16, 2023 | 2.500 | 2.909 | 2.546 | 2.680 | 6,097 | -0.11(-4.01%) |
May 15, 2023 | 2.844 | 3.048 | 2.714 | 2.792 | 13,229 | -0.19(-6.50%) |
May 12, 2023 | 3.400 | 3.470 | 2.840 | 2.986 | 27,008 | -0.41(-12.18%) |
May 11, 2023 | 3.300 | 3.664 | 3.030 | 3.400 | 65,763 | +0.20(+6.25%) |
May 10, 2023 | 2.700 | 3.700 | 2.501 | 3.200 | 128,319 | +0.70(+28.00%) |
May 09, 2023 | 2.410 | 2.599 | 2.410 | 2.500 | 8,311 | +0.09(+3.69%) |
May 08, 2023 | 2.600 | 2.596 | 2.400 | 2.411 | 3,269 | -0.02(-0.86%) |
May 05, 2023 | 2.600 | 2.600 | 2.430 | 2.432 | 5,076 | -0.07(-2.72%) |
May 04, 2023 | 2.380 | 2.500 | 2.211 | 2.500 | 13,379 | +0.19(+8.13%) |
May 03, 2023 | 2.292 | 2.400 | 2.292 | 2.312 | 2,949 | -0.09(-3.67%) |
May 02, 2023 | 2.527 | 2.539 | 2.302 | 2.400 | 7,600 | -0.05(-2.12%) |
May 01, 2023 | 2.590 | 2.630 | 2.452 | 2.452 | 9,973 | -0.05(-1.92%) |
Apr 28, 2023 | 2.510 | 2.640 | 2.401 | 2.500 | 22,882 | -0.01(-0.56%) |
Apr 27, 2023 | 2.522 | 2.712 | 2.500 | 2.514 | 7,153 | -0.12(-4.66%) |
Apr 26, 2023 | 2.500 | 2.959 | 2.500 | 2.637 | 2,287 | +0.05(+2.05%) |
Apr 25, 2023 | 2.579 | 3.000 | 2.508 | 2.584 | 13,231 | -0.02(-0.62%) |
Apr 24, 2023 | 2.900 | 3.186 | 2.514 | 2.600 | 15,029 | -0.37(-12.43%) |
Apr 21, 2023 | 2.994 | 3.100 | 2.950 | 2.969 | 18,346 | -0.06(-2.01%) |
Apr 20, 2023 | 3.007 | 3.050 | 2.950 | 3.030 | 11,942 | -0.02(-0.66%) |
Apr 19, 2023 | 3.022 | 3.370 | 2.951 | 3.050 | 16,769 | -0.20(-6.15%) |
Apr 18, 2023 | 3.246 | 3.400 | 3.100 | 3.250 | 12,962 | +0.00(+0.12%) |
Apr 17, 2023 | 3.155 | 3.599 | 2.950 | 3.246 | 132,064 | +0.19(+6.36%) |
Apr 14, 2023 | 2.900 | 3.187 | 2.900 | 3.052 | 67,765 | +0.06(+1.94%) |
Apr 13, 2023 | 3.100 | 3.083 | 2.413 | 2.994 | 73,004 | -0.04(-1.48%) |
Apr 12, 2023 | 2.900 | 3.099 | 2.900 | 3.039 | 34,771 | -0.16(-5.03%) |
Apr 11, 2023 | 3.000 | 3.298 | 3.000 | 3.200 | 80,151 | -0.10(-2.97%) |
Apr 10, 2023 | 3.612 | 4.000 | 2.900 | 3.298 | 298,169 | +0.09(+2.84%) |
Apr 06, 2023 | 3.106 | 3.351 | 3.106 | 3.207 | 87,121 | +0.10(+3.29%) |
Apr 05, 2023 | 3.603 | 3.790 | 3.000 | 3.105 | 51,750 | -0.67(-17.86%) |
Apr 04, 2023 | 3.900 | 4.000 | 3.526 | 3.780 | 11,237 | -0.12(-3.08%) |
Apr 03, 2023 | 3.805 | 4.100 | 3.725 | 3.900 | 26,309 | -0.11(-2.86%) |
Mar 31, 2023 | 3.950 | 4.100 | 3.800 | 4.015 | 25,576 | +0.01(+0.37%) |
Mar 30, 2023 | 4.300 | 4.330 | 3.711 | 4.000 | 14,777 | +0.24(+6.50%) |
Mar 29, 2023 | 4.340 | 4.500 | 3.700 | 3.756 | 68,973 | -0.39(-9.49%) |
Mar 28, 2023 | 3.650 | 4.215 | 3.610 | 4.150 | 31,678 | +0.05(+1.22%) |
Mar 27, 2023 | 4.900 | 4.950 | 3.500 | 4.100 | 579,177 | -0.05(-1.20%) |
Mar 24, 2023 | 4.400 | 4.412 | 3.980 | 4.150 | 13,705 | -0.13(-3.04%) |
Mar 23, 2023 | 3.600 | 4.500 | 3.350 | 4.280 | 62,974 | +0.71(+19.75%) |
Mar 22, 2023 | 3.600 | 3.600 | 3.305 | 3.574 | 7,352 | +0.22(+6.69%) |
Mar 21, 2023 | 3.311 | 3.489 | 3.305 | 3.350 | 3,325 | +0.04(+1.36%) |
Mar 20, 2023 | 3.600 | 3.600 | 3.302 | 3.305 | 2,330 | -0.09(-2.79%) |
Mar 17, 2023 | 3.500 | 3.600 | 3.300 | 3.400 | 8,878 | -0.08(-2.24%) |
Mar 16, 2023 | 3.550 | 3.800 | 3.210 | 3.478 | 38,159 | -0.09(-2.50%) |
Mar 15, 2023 | 3.500 | 3.800 | 3.350 | 3.567 | 16,880 | +0.27(+8.03%) |
Mar 14, 2023 | 3.188 | 3.475 | 3.100 | 3.302 | 7,293 | +0.11(+3.45%) |
Mar 13, 2023 | 3.100 | 3.500 | 3.001 | 3.192 | 10,569 | -0.01(-0.28%) |
Mar 10, 2023 | 3.800 | 3.800 | 3.130 | 3.201 | 14,898 | -0.42(-11.57%) |
Mar 09, 2023 | 3.799 | 3.871 | 3.601 | 3.620 | 15,391 | -0.12(-3.13%) |
Mar 08, 2023 | 3.800 | 3.900 | 3.470 | 3.737 | 51,240 | +0.07(+1.96%) |
Mar 07, 2023 | 3.600 | 3.770 | 3.500 | 3.665 | 22,378 | +0.06(+1.81%) |
Mar 06, 2023 | 3.910 | 4.290 | 3.280 | 3.600 | 112,936 | +0.04(+1.21%) |
Mar 03, 2023 | 3.400 | 3.974 | 3.000 | 3.557 | 191,484 | +0.28(+8.45%) |
Mar 02, 2023 | 3.000 | 3.403 | 2.901 | 3.280 | 55,612 | +0.38(+13.10%) |