Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.430 | 1.620 | 1.370 | 1.420 | 73,728 | -0.04(-2.74%) |
May 30, 2023 | 1.650 | 1.750 | 1.402 | 1.460 | 358,948 | -0.10(-6.41%) |
May 26, 2023 | 1.870 | 1.950 | 1.510 | 1.560 | 168,545 | -0.40(-20.41%) |
May 25, 2023 | 1.990 | 2.000 | 1.700 | 1.960 | 138,711 | -0.03(-1.51%) |
May 24, 2023 | 1.950 | 2.040 | 1.860 | 1.990 | 63,661 | +0.04(+2.05%) |
May 23, 2023 | 1.900 | 2.230 | 1.900 | 1.950 | 102,288 | +0.04(+2.09%) |
May 22, 2023 | 2.160 | 2.220 | 1.810 | 1.910 | 140,436 | -0.24(-11.16%) |
May 19, 2023 | 2.260 | 2.380 | 2.110 | 2.150 | 457,048 | -0.22(-9.28%) |
May 18, 2023 | 2.190 | 2.450 | 2.130 | 2.370 | 286,668 | +0.14(+6.28%) |
May 17, 2023 | 2.250 | 2.390 | 2.100 | 2.230 | 296,991 | -0.11(-4.70%) |
May 16, 2023 | 2.640 | 2.839 | 2.260 | 2.340 | 635,460 | -0.12(-4.80%) |
May 15, 2023 | 2.340 | 2.800 | 2.150 | 2.458 | 668,719 | -21.33(-89.67%) |
May 11, 2023 | 23.79 | 0 | +0.22(+0.93%) | |||
May 10, 2023 | 25.00 | 25.09 | 22.56 | 23.57 | 2,913 | -0.44(-1.83%) |
May 09, 2023 | 25.00 | 26.00 | 24.00 | 24.01 | 1,315 | -0.98(-3.92%) |
May 08, 2023 | 24.93 | 25.90 | 23.70 | 24.99 | 827 | -0.89(-3.44%) |
May 05, 2023 | 25.00 | 26.63 | 24.91 | 25.88 | 612 | +0.30(+1.17%) |
May 04, 2023 | 27.84 | 27.84 | 25.14 | 25.58 | 1,959 | -0.64(-2.44%) |
May 03, 2023 | 26.91 | 29.00 | 25.50 | 26.22 | 3,559 | -1.52(-5.48%) |
May 02, 2023 | 28.30 | 29.14 | 26.21 | 27.74 | 6,880 | +0.24(+0.87%) |
May 01, 2023 | 32.24 | 33.71 | 26.30 | 27.50 | 15,127 | -0.92(-3.24%) |
Apr 28, 2023 | 27.60 | 28.98 | 25.91 | 28.42 | 9,219 | +2.70(+10.50%) |
Apr 27, 2023 | 25.72 | 28.00 | 25.72 | 25.72 | 1,743 | +0.03(+0.12%) |
Apr 26, 2023 | 27.80 | 27.80 | 25.30 | 25.69 | 304 | -0.80(-3.02%) |
Apr 25, 2023 | 27.49 | 27.49 | 25.12 | 26.49 | 7,630 | -1.00(-3.64%) |
Apr 24, 2023 | 29.54 | 29.54 | 25.60 | 27.49 | 1,321 | -1.48(-5.11%) |
Apr 21, 2023 | 28.00 | 29.99 | 28.00 | 28.97 | 208 | -0.93(-3.11%) |
Apr 20, 2023 | 29.32 | 29.90 | 28.00 | 29.90 | 1,609 | +0.80(+2.75%) |
Apr 19, 2023 | 29.00 | 30.96 | 29.00 | 29.10 | 1,306 | -1.86(-6.01%) |
Apr 18, 2023 | 30.00 | 31.00 | 29.23 | 30.96 | 1,826 | +1.50(+5.09%) |
Apr 17, 2023 | 29.10 | 32.66 | 29.10 | 29.46 | 1,093 | -1.04(-3.41%) |
Apr 14, 2023 | 29.83 | 30.50 | 29.50 | 30.50 | 822 | +0.37(+1.23%) |
Apr 13, 2023 | 29.50 | 31.00 | 27.00 | 30.13 | 5,681 | +0.83(+2.83%) |
Apr 12, 2023 | 25.60 | 29.90 | 24.96 | 29.30 | 3,179 | +2.30(+8.52%) |
Apr 11, 2023 | 27.00 | 30.00 | 26.00 | 27.00 | 22,839 | -0.01(-0.04%) |
Apr 10, 2023 | 26.60 | 30.00 | 26.60 | 27.01 | 3,963 | -1.00(-3.57%) |
Apr 06, 2023 | 28.00 | 32.00 | 27.00 | 28.01 | 9,242 | +0.01(+0.04%) |
Apr 05, 2023 | 34.30 | 37.80 | 26.19 | 28.00 | 13,613 | -10.00(-26.32%) |
Apr 04, 2023 | 36.00 | 40.00 | 36.00 | 38.00 | 962 | +2.05(+5.70%) |
Apr 03, 2023 | 38.00 | 39.50 | 35.00 | 35.95 | 2,144 | -2.07(-5.44%) |
Mar 31, 2023 | 36.00 | 40.00 | 36.00 | 38.02 | 1,109 | +0.23(+0.61%) |
Mar 30, 2023 | 39.00 | 40.95 | 36.00 | 37.79 | 446 | -1.34(-3.42%) |
Mar 29, 2023 | 38.00 | 42.00 | 38.00 | 39.13 | 304 | +0.13(+0.33%) |
Mar 28, 2023 | 40.04 | 43.89 | 37.00 | 39.00 | 576 | -2.00(-4.88%) |
Mar 27, 2023 | 37.26 | 42.00 | 37.26 | 41.00 | 662 | -0.50(-1.20%) |
Mar 24, 2023 | 38.50 | 41.50 | 38.50 | 41.50 | 309 | +0.99(+2.44%) |
Mar 23, 2023 | 39.00 | 40.51 | 35.00 | 40.51 | 841 | +1.61(+4.14%) |
Mar 22, 2023 | 42.00 | 42.00 | 35.00 | 38.90 | 1,484 | -2.10(-5.12%) |
Mar 21, 2023 | 41.30 | 44.00 | 39.00 | 41.00 | 1,513 | -1.30(-3.07%) |
Mar 20, 2023 | 41.00 | 42.30 | 39.00 | 42.30 | 76 | +1.30(+3.17%) |
Mar 17, 2023 | 41.49 | 41.99 | 41.00 | 41.00 | 24 | -1.00(-2.38%) |
Mar 16, 2023 | 42.99 | 43.90 | 42.00 | 42.00 | 199 | -0.52(-1.22%) |
Mar 15, 2023 | 42.00 | 43.00 | 41.00 | 42.52 | 276 | -1.48(-3.36%) |
Mar 14, 2023 | 43.00 | 46.00 | 40.00 | 44.00 | 830 | -1.00(-2.22%) |
Mar 13, 2023 | 41.70 | 45.00 | 41.70 | 45.00 | 207 | +1.65(+3.81%) |
Mar 10, 2023 | 42.28 | 44.99 | 42.00 | 43.35 | 442 | +0.85(+2.00%) |
Mar 09, 2023 | 38.50 | 44.00 | 38.50 | 42.50 | 421 | +0.50(+1.19%) |
Mar 08, 2023 | 40.00 | 42.00 | 39.00 | 42.00 | 394 | +2.88(+7.36%) |
Mar 07, 2023 | 40.09 | 40.72 | 37.50 | 39.12 | 814 | +1.90(+5.10%) |
Mar 06, 2023 | 41.00 | 41.51 | 36.82 | 37.22 | 361 | -1.79(-4.59%) |
Mar 03, 2023 | 42.50 | 42.50 | 39.00 | 39.01 | 287 | -3.24(-7.67%) |
Mar 02, 2023 | 38.80 | 43.98 | 38.77 | 42.25 | 772 | +1.25(+3.05%) |