Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.640 | 2.820 | 2.592 | 2.750 | 111,788 | +0.10(+3.97%) |
May 30, 2023 | 2.570 | 2.690 | 2.560 | 2.645 | 139,017 | +0.00(+0.19%) |
May 26, 2023 | 2.580 | 2.680 | 2.500 | 2.640 | 64,112 | +0.06(+2.33%) |
May 25, 2023 | 2.600 | 2.670 | 2.460 | 2.580 | 160,433 | +0.04(+1.57%) |
May 24, 2023 | 2.330 | 2.550 | 2.270 | 2.540 | 173,630 | +0.19(+8.09%) |
May 23, 2023 | 2.600 | 2.700 | 2.300 | 2.350 | 418,627 | -0.20(-7.84%) |
May 22, 2023 | 2.300 | 2.850 | 2.270 | 2.550 | 597,284 | +0.25(+10.87%) |
May 19, 2023 | 2.240 | 2.410 | 2.100 | 2.300 | 1,114,440 | -0.16(-6.50%) |
May 18, 2023 | 2.680 | 3.200 | 2.360 | 2.460 | 34,602,488 | +0.40(+19.42%) |
May 17, 2023 | 1.880 | 2.080 | 1.860 | 2.060 | 31,543 | +0.18(+9.57%) |
May 16, 2023 | 1.680 | 2.020 | 1.650 | 1.880 | 22,109 | +0.24(+14.54%) |
May 15, 2023 | 1.700 | 1.760 | 1.641 | 1.641 | 7,924 | +0.02(+1.31%) |
May 12, 2023 | 1.750 | 1.750 | 1.560 | 1.620 | 31,025 | -0.06(-3.50%) |
May 11, 2023 | 1.700 | 1.730 | 1.600 | 1.679 | 14,907 | +0.02(+1.13%) |
May 10, 2023 | 1.720 | 1.931 | 1.570 | 1.660 | 20,828 | -0.08(-4.60%) |
May 09, 2023 | 1.900 | 1.900 | 1.740 | 1.740 | 8,516 | -0.06(-3.33%) |
May 08, 2023 | 1.900 | 1.930 | 1.800 | 1.800 | 5,237 | -0.10(-5.26%) |
May 05, 2023 | 2.030 | 2.120 | 1.850 | 1.900 | 40,996 | -0.04(-1.97%) |
May 04, 2023 | 1.820 | 1.970 | 1.800 | 1.938 | 19,152 | +0.20(+11.39%) |
May 03, 2023 | 1.850 | 1.900 | 1.740 | 1.740 | 15,478 | -0.01(-0.57%) |
May 02, 2023 | 1.810 | 1.830 | 1.750 | 1.750 | 3,890 | -0.02(-1.13%) |
May 01, 2023 | 1.770 | 1.870 | 1.770 | 1.770 | 21,239 | -0.06(-3.28%) |
Apr 28, 2023 | 1.830 | 1.830 | 1.830 | 1.830 | 945 | -0.08(-4.44%) |
Apr 27, 2023 | 2.000 | 2.000 | 1.880 | 1.915 | 6,991 | -0.08(-4.25%) |
Apr 26, 2023 | 2.120 | 2.120 | 1.990 | 2.000 | 2,919 | -0.10(-4.99%) |
Apr 25, 2023 | 2.105 | 2.105 | 2.105 | 2.105 | 789 | +0.04(+1.73%) |
Apr 24, 2023 | 2.050 | 2.120 | 2.050 | 2.069 | 9,965 | -0.00(-0.03%) |
Apr 21, 2023 | 1.890 | 2.090 | 1.860 | 2.070 | 4,143 | -0.02(-0.97%) |
Apr 20, 2023 | 2.074 | 2.090 | 2.066 | 2.090 | 1,954 | +0.01(+0.63%) |
Apr 19, 2023 | 2.000 | 2.077 | 2.000 | 2.077 | 1,277 | +0.05(+2.31%) |
Apr 18, 2023 | 2.020 | 2.120 | 2.020 | 2.030 | 6,034 | -0.05(-2.40%) |
Apr 17, 2023 | 2.180 | 2.190 | 2.080 | 2.080 | 2,765 | -0.02(-0.95%) |
Apr 14, 2023 | 2.060 | 2.270 | 2.031 | 2.100 | 42,321 | +0.14(+7.20%) |
Apr 13, 2023 | 2.000 | 2.145 | 1.910 | 1.959 | 10,749 | -0.03(-1.56%) |
Apr 12, 2023 | 1.990 | 2.020 | 1.931 | 1.990 | 3,882 | -0.06(-2.93%) |
Apr 11, 2023 | 1.990 | 2.066 | 1.989 | 2.050 | 4,181 | -0.02(-0.97%) |
Apr 10, 2023 | 2.150 | 2.150 | 2.055 | 2.070 | 988 | +0.02(+0.98%) |
Apr 06, 2023 | 1.730 | 2.060 | 1.730 | 2.050 | 21,072 | +0.24(+13.26%) |
Apr 05, 2023 | 1.870 | 1.960 | 1.800 | 1.810 | 17,363 | -0.17(-8.59%) |
Apr 04, 2023 | 2.030 | 2.126 | 1.980 | 1.980 | 53,371 | -0.01(-0.50%) |
Apr 03, 2023 | 2.040 | 2.100 | 1.990 | 1.990 | 11,603 | -0.11(-5.24%) |
Mar 31, 2023 | 1.930 | 2.220 | 1.851 | 2.100 | 74,271 | +0.32(+17.98%) |
Mar 30, 2023 | 1.900 | 1.940 | 1.780 | 1.780 | 21,375 | -0.11(-5.82%) |
Mar 29, 2023 | 1.960 | 2.130 | 1.870 | 1.890 | 56,532 | -0.06(-3.08%) |
Mar 28, 2023 | 1.800 | 2.000 | 1.800 | 1.950 | 44,472 | +0.10(+5.41%) |
Mar 27, 2023 | 1.500 | 2.109 | 1.500 | 1.850 | 526,797 | +0.50(+36.91%) |
Mar 24, 2023 | 1.400 | 1.519 | 1.320 | 1.351 | 21,279 | -0.07(-4.84%) |
Mar 23, 2023 | 1.450 | 1.460 | 1.420 | 1.420 | 3,845 | +0.07(+5.19%) |
Mar 22, 2023 | 1.700 | 1.700 | 1.350 | 1.350 | 9,874 | -0.29(-17.68%) |
Mar 21, 2023 | 1.830 | 1.830 | 1.300 | 1.640 | 64,223 | +0.00(+0.00%) |
Mar 20, 2023 | 1.690 | 1.690 | 1.600 | 1.640 | 1,846 | -0.01(-0.61%) |
Mar 17, 2023 | 1.680 | 1.680 | 1.570 | 1.650 | 3,628 | -0.02(-1.20%) |
Mar 16, 2023 | 1.697 | 1.697 | 1.635 | 1.670 | 1,382 | +0.06(+3.73%) |
Mar 15, 2023 | 1.700 | 1.700 | 1.600 | 1.610 | 5,253 | -0.11(-6.40%) |
Mar 14, 2023 | 1.830 | 1.830 | 1.720 | 1.720 | 1,440 | -0.11(-6.01%) |
Mar 13, 2023 | 1.720 | 1.855 | 1.720 | 1.830 | 12,191 | +0.06(+3.39%) |
Mar 10, 2023 | 1.890 | 1.890 | 1.687 | 1.770 | 8,826 | -0.21(-10.61%) |
Mar 09, 2023 | 2.040 | 2.040 | 1.980 | 1.980 | 7,649 | -0.07(-3.41%) |
Mar 08, 2023 | 2.090 | 2.090 | 2.050 | 2.050 | 1,305 | -0.08(-3.76%) |
Mar 07, 2023 | 2.080 | 2.190 | 2.080 | 2.130 | 4,429 | -0.10(-4.48%) |
Mar 06, 2023 | 2.120 | 2.230 | 1.953 | 2.230 | 2,361 | +0.03(+1.37%) |
Mar 03, 2023 | 2.050 | 2.200 | 2.040 | 2.200 | 6,654 | +0.18(+8.91%) |
Mar 02, 2023 | 2.110 | 2.150 | 2.020 | 2.020 | 21,795 | +0.07(+3.59%) |