Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.910 | 2.990 | 2.740 | 2.750 | 146,427 | -0.14(-4.84%) |
May 30, 2023 | 3.000 | 3.110 | 2.850 | 2.890 | 204,723 | -0.11(-3.67%) |
May 26, 2023 | 2.880 | 3.510 | 2.880 | 3.000 | 608,179 | +0.06(+2.04%) |
May 25, 2023 | 3.080 | 3.230 | 2.700 | 2.940 | 377,579 | -0.21(-6.67%) |
May 24, 2023 | 3.210 | 3.530 | 3.100 | 3.150 | 706,980 | -0.33(-9.48%) |
May 23, 2023 | 3.040 | 4.490 | 3.030 | 3.480 | 5,606,967 | +0.12(+3.57%) |
May 22, 2023 | 4.420 | 4.800 | 3.180 | 3.360 | 5,877,196 | -2.94(-46.67%) |
May 19, 2023 | 1.640 | 6.690 | 1.450 | 6.300 | 75,853,920 | +5.17(+457.52%) |
May 18, 2023 | 2.100 | 2.100 | 1.130 | 1.130 | 177,733 | -0.47(-29.38%) |
May 17, 2023 | 1.890 | 1.924 | 1.560 | 1.600 | 113,171 | -0.29(-15.34%) |
May 16, 2023 | 2.510 | 2.670 | 1.845 | 1.890 | 96,019 | -0.87(-31.52%) |
May 15, 2023 | 2.800 | 3.100 | 2.760 | 2.760 | 59,090 | +0.00(+0.00%) |
May 12, 2023 | 3.300 | 3.300 | 2.760 | 2.760 | 19,161 | -0.41(-12.93%) |
May 11, 2023 | 4.050 | 4.050 | 3.070 | 3.170 | 102,168 | -0.74(-18.93%) |
May 10, 2023 | 4.100 | 4.710 | 3.910 | 3.910 | 19,114 | -0.12(-2.98%) |
May 09, 2023 | 5.500 | 5.550 | 4.030 | 4.030 | 9,036 | -1.43(-26.19%) |
May 08, 2023 | 5.310 | 5.600 | 5.145 | 5.460 | 8,569 | +0.35(+6.85%) |
May 05, 2023 | 5.550 | 5.800 | 4.920 | 5.110 | 27,135 | -0.32(-5.89%) |
May 04, 2023 | 5.600 | 5.860 | 5.200 | 5.430 | 5,532 | -0.03(-0.55%) |
May 03, 2023 | 5.930 | 5.930 | 5.460 | 5.460 | 3,538 | +0.10(+1.96%) |
May 02, 2023 | 5.410 | 5.990 | 5.310 | 5.355 | 18,993 | -0.14(-2.64%) |
May 01, 2023 | 6.000 | 6.000 | 5.500 | 5.500 | 4,302 | -0.34(-5.82%) |
Apr 28, 2023 | 5.840 | 5.970 | 5.320 | 5.840 | 10,864 | +0.53(+9.98%) |
Apr 27, 2023 | 5.580 | 5.580 | 5.310 | 5.310 | 2,222 | -0.38(-6.68%) |
Apr 26, 2023 | 5.910 | 5.910 | 5.620 | 5.690 | 24,303 | -0.04(-0.70%) |
Apr 25, 2023 | 6.130 | 6.170 | 5.730 | 5.730 | 6,472 | -0.25(-4.16%) |
Apr 24, 2023 | 6.000 | 6.150 | 5.900 | 5.979 | 8,482 | -0.02(-0.35%) |
Apr 21, 2023 | 5.890 | 6.190 | 5.890 | 6.000 | 12,764 | +0.19(+3.27%) |
Apr 20, 2023 | 5.790 | 6.060 | 5.510 | 5.810 | 10,041 | -0.20(-3.33%) |
Apr 19, 2023 | 5.800 | 6.200 | 5.800 | 6.010 | 34,971 | +0.06(+1.01%) |
Apr 18, 2023 | 5.470 | 5.990 | 5.290 | 5.950 | 22,942 | +0.61(+11.42%) |
Apr 17, 2023 | 6.050 | 6.050 | 5.340 | 5.340 | 9,738 | -0.16(-2.91%) |
Apr 14, 2023 | 5.000 | 5.500 | 4.800 | 5.500 | 12,915 | +0.62(+12.62%) |
Apr 13, 2023 | 5.240 | 5.240 | 4.880 | 4.883 | 7,373 | -0.35(-6.63%) |
Apr 12, 2023 | 5.210 | 5.230 | 5.210 | 5.230 | 626 | -0.01(-0.19%) |
Apr 11, 2023 | 4.690 | 5.480 | 4.690 | 5.240 | 6,974 | +0.56(+11.97%) |
Apr 10, 2023 | 5.590 | 5.590 | 4.610 | 4.680 | 47,846 | -0.87(-15.68%) |
Apr 06, 2023 | 5.970 | 5.980 | 5.550 | 5.550 | 57,062 | -0.41(-6.88%) |
Apr 05, 2023 | 7.110 | 7.110 | 5.310 | 5.960 | 152,919 | -1.00(-14.37%) |
Apr 04, 2023 | 7.420 | 7.420 | 6.500 | 6.960 | 354,057 | -0.47(-6.33%) |
Apr 03, 2023 | 7.785 | 7.785 | 7.310 | 7.430 | 10,944 | +0.14(+1.92%) |
Mar 31, 2023 | 7.290 | 7.290 | 7.290 | 7.290 | 1,096 | -0.09(-1.22%) |
Mar 30, 2023 | 7.660 | 7.660 | 7.250 | 7.380 | 55,977 | -0.17(-2.25%) |
Mar 29, 2023 | 7.940 | 8.180 | 7.550 | 7.550 | 8,008 | -0.26(-3.33%) |
Mar 28, 2023 | 8.100 | 8.100 | 7.810 | 7.810 | 4,460 | -0.19(-2.38%) |
Mar 27, 2023 | 8.000 | 8.273 | 7.900 | 8.000 | 61,233 | -0.05(-0.62%) |
Mar 24, 2023 | 7.770 | 8.290 | 7.770 | 8.050 | 155,732 | +0.20(+2.55%) |
Mar 23, 2023 | 7.990 | 8.240 | 7.750 | 7.850 | 13,083 | +0.19(+2.48%) |
Mar 22, 2023 | 7.800 | 7.975 | 7.590 | 7.660 | 5,367 | -0.25(-3.16%) |
Mar 21, 2023 | 7.850 | 8.150 | 7.850 | 7.910 | 37,899 | +0.13(+1.67%) |
Mar 20, 2023 | 8.250 | 8.250 | 7.630 | 7.780 | 16,406 | -0.47(-5.70%) |
Mar 17, 2023 | 8.250 | 8.340 | 8.200 | 8.250 | 59,854 | -0.19(-2.25%) |
Mar 16, 2023 | 8.440 | 8.440 | 8.200 | 8.440 | 25,267 | +0.09(+1.08%) |
Mar 15, 2023 | 8.670 | 8.850 | 8.350 | 8.350 | 36,011 | -0.06(-0.71%) |
Mar 14, 2023 | 8.250 | 8.750 | 8.210 | 8.410 | 49,072 | +0.20(+2.44%) |
Mar 13, 2023 | 8.270 | 8.480 | 8.200 | 8.210 | 18,068 | -0.06(-0.73%) |
Mar 10, 2023 | 8.720 | 8.750 | 8.250 | 8.270 | 13,764 | -0.27(-3.16%) |
Mar 09, 2023 | 8.922 | 9.092 | 8.530 | 8.540 | 64,557 | -0.37(-4.15%) |
Mar 08, 2023 | 9.550 | 9.550 | 8.880 | 8.910 | 17,154 | -0.28(-3.05%) |
Mar 07, 2023 | 9.100 | 9.190 | 9.010 | 9.190 | 80,020 | +0.14(+1.55%) |
Mar 06, 2023 | 9.090 | 9.160 | 8.950 | 9.050 | 21,270 | -0.06(-0.66%) |
Mar 03, 2023 | 8.750 | 9.110 | 8.660 | 9.110 | 10,945 | +0.39(+4.47%) |
Mar 02, 2023 | 8.640 | 9.120 | 8.500 | 8.720 | 23,314 | -0.31(-3.43%) |