Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.240 | 1.260 | 1.110 | 1.220 | 201,427 | -0.03(-2.40%) |
May 30, 2023 | 1.150 | 1.325 | 1.110 | 1.250 | 682,657 | +0.04(+3.31%) |
May 26, 2023 | 1.240 | 1.340 | 1.180 | 1.210 | 724,895 | -0.16(-11.68%) |
May 25, 2023 | 1.620 | 1.645 | 1.150 | 1.370 | 10,735,189 | +0.26(+23.41%) |
May 24, 2023 | 1.200 | 1.220 | 1.050 | 1.110 | 954,903 | -0.12(-9.75%) |
May 23, 2023 | 1.260 | 1.360 | 1.160 | 1.230 | 900,681 | +0.05(+4.24%) |
May 22, 2023 | 1.240 | 1.300 | 1.170 | 1.180 | 749,026 | -0.04(-3.28%) |
May 19, 2023 | 1.180 | 1.450 | 1.180 | 1.220 | 1,421,068 | -0.23(-15.86%) |
May 18, 2023 | 1.410 | 2.270 | 1.160 | 1.450 | 14,126,783 | +0.24(+19.83%) |
May 17, 2023 | 1.220 | 1.470 | 0.9300 | 1.210 | 1,343,116 | -0.02(-1.63%) |
May 16, 2023 | 1.300 | 1.300 | 1.180 | 1.230 | 154,665 | -0.05(-3.91%) |
May 15, 2023 | 1.300 | 1.480 | 1.150 | 1.280 | 241,833 | -0.02(-1.61%) |
May 12, 2023 | 1.445 | 1.450 | 1.250 | 1.301 | 82,088 | -0.15(-10.28%) |
May 11, 2023 | 1.550 | 1.580 | 1.450 | 1.450 | 87,017 | -0.04(-2.91%) |
May 10, 2023 | 1.465 | 1.500 | 1.450 | 1.494 | 50,031 | -0.03(-2.07%) |
May 09, 2023 | 1.600 | 1.600 | 1.450 | 1.525 | 32,860 | -0.00(-0.16%) |
May 08, 2023 | 1.539 | 1.599 | 1.450 | 1.528 | 25,048 | -0.02(-1.55%) |
May 05, 2023 | 1.600 | 1.600 | 1.526 | 1.552 | 19,957 | +0.01(+0.81%) |
May 04, 2023 | 1.700 | 1.700 | 1.520 | 1.539 | 22,803 | -0.14(-8.12%) |
May 03, 2023 | 1.778 | 1.778 | 1.525 | 1.675 | 59,139 | -0.03(-1.82%) |
May 02, 2023 | 1.950 | 2.154 | 1.509 | 1.706 | 128,379 | -0.39(-18.76%) |
May 01, 2023 | 1.909 | 2.175 | 1.863 | 2.100 | 249,471 | +0.24(+12.75%) |
Apr 28, 2023 | 1.815 | 1.954 | 1.752 | 1.863 | 49,316 | +0.05(+2.76%) |
Apr 27, 2023 | 1.765 | 1.958 | 1.750 | 1.812 | 19,178 | +0.08(+4.74%) |
Apr 26, 2023 | 2.151 | 2.249 | 1.730 | 1.730 | 64,020 | -0.39(-18.20%) |
Apr 25, 2023 | 2.453 | 2.453 | 2.100 | 2.115 | 57,259 | -0.48(-18.62%) |
Apr 24, 2023 | 2.650 | 2.750 | 2.201 | 2.599 | 178,427 | +0.07(+2.95%) |
Apr 21, 2023 | 2.550 | 2.599 | 2.501 | 2.525 | 13,049 | -0.06(-2.26%) |
Apr 20, 2023 | 2.450 | 2.750 | 2.330 | 2.583 | 32,479 | +0.18(+7.40%) |
Apr 19, 2023 | 2.751 | 2.792 | 2.250 | 2.405 | 62,106 | -0.35(-12.54%) |
Apr 18, 2023 | 2.750 | 2.950 | 2.605 | 2.751 | 36,617 | -0.15(-5.16%) |
Apr 17, 2023 | 2.650 | 3.227 | 2.501 | 2.900 | 119,864 | +0.02(+0.75%) |
Apr 14, 2023 | 2.550 | 2.969 | 2.510 | 2.878 | 204,181 | +0.47(+19.44%) |
Apr 13, 2023 | 2.500 | 2.678 | 2.100 | 2.410 | 167,179 | -0.17(-6.46%) |
Apr 12, 2023 | 2.850 | 3.000 | 2.550 | 2.576 | 13,107 | -0.27(-9.60%) |
Apr 11, 2023 | 2.880 | 3.000 | 2.750 | 2.850 | 2,468 | +0.09(+3.35%) |
Apr 10, 2023 | 2.875 | 2.909 | 2.674 | 2.757 | 3,803 | -0.12(-4.09%) |
Apr 06, 2023 | 2.935 | 3.000 | 2.815 | 2.875 | 10,772 | -0.02(-0.86%) |
Apr 05, 2023 | 2.900 | 3.200 | 2.807 | 2.900 | 4,927 | -0.02(-0.80%) |
Apr 04, 2023 | 2.925 | 3.200 | 2.897 | 2.924 | 4,553 | +0.07(+2.56%) |
Apr 03, 2023 | 2.800 | 3.250 | 2.800 | 2.850 | 2,290 | +0.05(+1.80%) |
Mar 31, 2023 | 3.100 | 3.100 | 2.750 | 2.800 | 4,661 | +0.02(+0.90%) |
Mar 30, 2023 | 2.824 | 3.200 | 2.764 | 2.775 | 3,675 | +0.01(+0.38%) |
Mar 29, 2023 | 3.087 | 3.087 | 2.650 | 2.764 | 2,946 | +0.05(+1.94%) |
Mar 28, 2023 | 2.650 | 2.821 | 2.650 | 2.712 | 434 | +0.01(+0.44%) |
Mar 27, 2023 | 2.750 | 2.882 | 2.700 | 2.700 | 5,518 | -0.24(-8.18%) |
Mar 24, 2023 | 2.900 | 3.335 | 2.653 | 2.941 | 9,111 | -0.01(-0.32%) |
Mar 23, 2023 | 2.900 | 3.150 | 2.900 | 2.950 | 3,985 | +0.20(+7.27%) |
Mar 22, 2023 | 2.850 | 3.000 | 2.655 | 2.750 | 2,303 | +0.00(+0.15%) |
Mar 21, 2023 | 2.750 | 3.203 | 2.700 | 2.746 | 2,152 | -0.00(-0.15%) |
Mar 20, 2023 | 2.750 | 2.750 | 2.555 | 2.750 | 3,402 | -0.20(-6.78%) |
Mar 17, 2023 | 2.900 | 2.950 | 2.655 | 2.950 | 16,847 | +0.05(+1.72%) |
Mar 16, 2023 | 2.950 | 3.050 | 2.900 | 2.900 | 1,709 | -0.15(-4.92%) |
Mar 15, 2023 | 2.842 | 3.350 | 2.842 | 3.050 | 6,189 | +0.00(+0.00%) |
Mar 14, 2023 | 3.250 | 3.417 | 3.022 | 3.050 | 10,014 | -0.40(-11.49%) |
Mar 13, 2023 | 3.380 | 3.500 | 3.003 | 3.446 | 14,872 | -0.05(-1.54%) |
Mar 10, 2023 | 3.550 | 3.550 | 3.375 | 3.500 | 2,136 | -0.05(-1.41%) |
Mar 09, 2023 | 3.350 | 3.550 | 3.350 | 3.550 | 13,109 | +0.34(+10.52%) |
Mar 08, 2023 | 3.400 | 3.550 | 3.104 | 3.212 | 10,970 | -0.19(-5.46%) |
Mar 07, 2023 | 3.400 | 3.600 | 3.350 | 3.397 | 14,977 | -0.10(-2.93%) |
Mar 06, 2023 | 3.500 | 3.645 | 3.450 | 3.500 | 8,831 | -0.04(-0.99%) |
Mar 03, 2023 | 3.550 | 3.800 | 3.450 | 3.535 | 12,665 | +0.04(+1.00%) |
Mar 02, 2023 | 3.300 | 3.800 | 3.300 | 3.500 | 21,136 | +0.10(+2.94%) |