Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.828 | 1.847 | 1.719 | 1.788 | 910,261 | -0.03(-1.63%) |
May 30, 2023 | 1.798 | 1.887 | 1.793 | 1.818 | 662,163 | +0.04(+2.22%) |
May 26, 2023 | 1.749 | 1.798 | 1.694 | 1.778 | 419,743 | +0.02(+1.12%) |
May 25, 2023 | 1.758 | 1.778 | 1.689 | 1.758 | 831,107 | -0.02(-1.11%) |
May 24, 2023 | 1.897 | 1.946 | 1.758 | 1.778 | 789,442 | -0.12(-6.25%) |
May 23, 2023 | 1.837 | 1.956 | 1.837 | 1.897 | 1,087,560 | +0.06(+3.23%) |
May 22, 2023 | 1.798 | 1.877 | 1.758 | 1.837 | 696,165 | +0.03(+1.64%) |
May 19, 2023 | 1.758 | 1.852 | 1.734 | 1.808 | 965,375 | +0.07(+3.98%) |
May 18, 2023 | 1.729 | 1.813 | 1.699 | 1.739 | 465,294 | +0.01(+0.57%) |
May 17, 2023 | 1.689 | 1.758 | 1.660 | 1.729 | 706,755 | +0.06(+3.55%) |
May 16, 2023 | 1.778 | 1.798 | 1.625 | 1.669 | 2,404,849 | -0.13(-7.14%) |
May 15, 2023 | 1.808 | 1.857 | 1.768 | 1.798 | 648,466 | -0.02(-1.09%) |
May 12, 2023 | 1.897 | 1.897 | 1.763 | 1.818 | 1,071,310 | -0.06(-3.16%) |
May 11, 2023 | 1.936 | 1.936 | 1.852 | 1.877 | 531,126 | -0.06(-3.06%) |
May 10, 2023 | 1.828 | 1.966 | 1.828 | 1.936 | 1,055,201 | +0.13(+7.10%) |
May 09, 2023 | 1.897 | 1.902 | 1.778 | 1.808 | 1,160,594 | -0.09(-4.69%) |
May 08, 2023 | 2.055 | 2.055 | 1.857 | 1.897 | 1,105,872 | -0.11(-5.42%) |
May 05, 2023 | 2.025 | 2.075 | 1.976 | 2.005 | 1,039,220 | -0.01(-0.49%) |
May 04, 2023 | 2.005 | 2.040 | 1.941 | 2.015 | 1,298,178 | -0.01(-0.49%) |
May 03, 2023 | 2.005 | 2.094 | 1.976 | 2.025 | 1,901,407 | +0.05(+2.50%) |
May 02, 2023 | 2.065 | 2.065 | 1.916 | 1.976 | 1,264,732 | -0.08(-3.85%) |
May 01, 2023 | 2.065 | 2.134 | 2.035 | 2.055 | 1,273,717 | +0.02(+0.97%) |
Apr 28, 2023 | 1.956 | 2.075 | 1.956 | 2.035 | 1,975,865 | +0.06(+3.00%) |
Apr 27, 2023 | 2.065 | 2.099 | 1.916 | 1.976 | 899,734 | -0.10(-4.76%) |
Apr 26, 2023 | 1.976 | 2.355 | 1.976 | 2.075 | 2,500,386 | +0.14(+7.14%) |
Apr 25, 2023 | 1.946 | 2.035 | 1.926 | 1.936 | 1,522,175 | -0.03(-1.51%) |
Apr 24, 2023 | 1.926 | 2.035 | 1.867 | 1.966 | 1,542,309 | +0.07(+3.65%) |
Apr 21, 2023 | 1.926 | 1.956 | 1.813 | 1.897 | 1,738,992 | -0.03(-1.54%) |
Apr 20, 2023 | 1.966 | 1.985 | 1.897 | 1.926 | 1,180,225 | -0.06(-2.97%) |
Apr 19, 2023 | 1.975 | 2.079 | 1.946 | 1.985 | 1,680,326 | -0.02(-0.98%) |
Apr 18, 2023 | 2.123 | 2.172 | 1.971 | 2.005 | 2,010,159 | -0.14(-6.42%) |
Apr 17, 2023 | 2.182 | 2.192 | 2.098 | 2.143 | 1,386,264 | -0.05(-2.24%) |
Apr 14, 2023 | 2.359 | 2.407 | 2.108 | 2.192 | 1,211,798 | -0.15(-6.30%) |
Apr 13, 2023 | 2.467 | 2.467 | 2.319 | 2.339 | 1,229,958 | -0.12(-4.80%) |
Apr 12, 2023 | 2.555 | 2.595 | 2.378 | 2.457 | 1,603,859 | -0.09(-3.48%) |
Apr 11, 2023 | 2.654 | 2.654 | 2.516 | 2.546 | 1,258,628 | -0.10(-3.72%) |
Apr 10, 2023 | 2.752 | 2.752 | 2.585 | 2.644 | 1,129,913 | -0.09(-3.24%) |
Apr 06, 2023 | 2.860 | 2.914 | 2.693 | 2.732 | 766,321 | -0.15(-5.12%) |
Apr 05, 2023 | 2.919 | 2.919 | 2.840 | 2.880 | 717,077 | -0.07(-2.33%) |
Apr 04, 2023 | 2.939 | 2.983 | 2.811 | 2.948 | 1,052,989 | +0.02(+0.67%) |
Apr 03, 2023 | 3.017 | 3.184 | 2.899 | 2.929 | 799,155 | -0.09(-2.93%) |
Mar 31, 2023 | 3.037 | 3.165 | 2.953 | 3.017 | 1,465,974 | +0.01(+0.33%) |
Mar 30, 2023 | 2.958 | 3.057 | 2.948 | 3.007 | 534,142 | +0.06(+2.00%) |
Mar 29, 2023 | 2.850 | 2.953 | 2.835 | 2.948 | 591,621 | +0.10(+3.45%) |
Mar 28, 2023 | 2.860 | 2.929 | 2.772 | 2.850 | 762,511 | -0.02(-0.68%) |
Mar 27, 2023 | 2.939 | 3.017 | 2.860 | 2.870 | 1,163,916 | -0.04(-1.35%) |
Mar 24, 2023 | 2.693 | 2.919 | 2.604 | 2.909 | 1,853,953 | +0.19(+6.86%) |
Mar 23, 2023 | 2.811 | 2.890 | 2.614 | 2.722 | 2,104,926 | -0.08(-2.81%) |
Mar 22, 2023 | 3.096 | 3.160 | 2.786 | 2.801 | 1,277,910 | -0.29(-9.52%) |
Mar 21, 2023 | 3.037 | 3.170 | 2.988 | 3.096 | 1,797,701 | +0.14(+4.65%) |
Mar 20, 2023 | 3.007 | 3.096 | 2.885 | 2.958 | 2,466,390 | +0.00(+0.00%) |
Mar 17, 2023 | 3.125 | 3.125 | 2.958 | 2.958 | 17,269,126 | -0.20(-6.23%) |
Mar 16, 2023 | 3.184 | 3.283 | 3.003 | 3.155 | 2,170,336 | -0.08(-2.43%) |
Mar 15, 2023 | 3.253 | 3.288 | 3.076 | 3.234 | 2,199,128 | -0.12(-3.52%) |
Mar 14, 2023 | 3.469 | 3.548 | 3.273 | 3.351 | 1,725,845 | +0.02(+0.59%) |
Mar 13, 2023 | 3.361 | 3.371 | 3.101 | 3.332 | 1,745,692 | -0.11(-3.14%) |
Mar 10, 2023 | 3.676 | 3.676 | 3.356 | 3.440 | 1,908,883 | -0.21(-5.66%) |
Mar 09, 2023 | 3.784 | 3.828 | 3.622 | 3.646 | 1,219,906 | -0.17(-4.38%) |
Mar 08, 2023 | 3.823 | 3.907 | 3.715 | 3.813 | 1,230,288 | -0.02(-0.51%) |
Mar 07, 2023 | 3.872 | 3.892 | 3.686 | 3.833 | 1,748,318 | -0.04(-1.02%) |
Mar 06, 2023 | 3.931 | 4.009 | 3.672 | 3.872 | 2,811,785 | -0.29(-6.86%) |
Mar 03, 2023 | 4.138 | 4.236 | 4.015 | 4.157 | 500,652 | +0.12(+2.92%) |
Mar 02, 2023 | 3.921 | 4.039 | 3.848 | 4.039 | 537,498 | +0.09(+2.24%) |