Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.010 | 2.010 | 1.990 | 1.990 | 2,706,312 | -0.02(-1.00%) |
May 30, 2023 | 2.000 | 2.010 | 1.990 | 2.010 | 4,220,588 | +0.00(+0.00%) |
May 26, 2023 | 2.000 | 2.010 | 2.000 | 2.010 | 1,016,160 | +0.00(+0.00%) |
May 25, 2023 | 2.000 | 2.010 | 2.000 | 2.010 | 1,506,728 | +0.00(+0.00%) |
May 24, 2023 | 2.000 | 2.010 | 2.000 | 2.010 | 1,896,456 | +0.00(+0.00%) |
May 23, 2023 | 2.000 | 2.020 | 2.000 | 2.010 | 2,851,660 | +0.00(+0.00%) |
May 22, 2023 | 2.000 | 2.010 | 2.000 | 2.010 | 2,197,441 | +0.01(+0.50%) |
May 19, 2023 | 2.020 | 2.020 | 2.000 | 2.000 | 2,494,741 | -0.01(-0.50%) |
May 18, 2023 | 2.010 | 2.013 | 2.000 | 2.010 | 3,453,856 | +0.01(+0.50%) |
May 17, 2023 | 2.020 | 2.075 | 1.985 | 2.000 | 7,119,793 | +0.11(+5.82%) |
May 16, 2023 | 1.680 | 1.940 | 1.660 | 1.890 | 1,076,579 | +0.19(+11.18%) |
May 15, 2023 | 1.620 | 1.720 | 1.590 | 1.700 | 697,434 | +0.10(+6.25%) |
May 12, 2023 | 1.600 | 1.640 | 1.580 | 1.600 | 322,977 | +0.01(+0.63%) |
May 11, 2023 | 1.700 | 1.700 | 1.500 | 1.590 | 1,144,992 | -0.26(-14.05%) |
May 10, 2023 | 1.890 | 1.940 | 1.850 | 1.850 | 410,779 | -0.04(-2.12%) |
May 09, 2023 | 1.860 | 1.960 | 1.825 | 1.890 | 531,962 | +0.03(+1.61%) |
May 08, 2023 | 1.690 | 1.870 | 1.690 | 1.860 | 535,526 | +0.16(+9.41%) |
May 05, 2023 | 1.700 | 1.730 | 1.670 | 1.700 | 306,978 | +0.09(+5.59%) |
May 04, 2023 | 1.560 | 1.770 | 1.560 | 1.610 | 667,216 | +0.04(+2.55%) |
May 03, 2023 | 1.690 | 1.750 | 1.570 | 1.570 | 824,757 | -0.14(-8.19%) |
May 02, 2023 | 1.770 | 1.780 | 1.700 | 1.710 | 367,954 | -0.02(-1.16%) |
May 01, 2023 | 1.640 | 1.780 | 1.640 | 1.730 | 710,206 | +0.08(+4.85%) |
Apr 28, 2023 | 1.660 | 1.725 | 1.620 | 1.650 | 479,836 | +0.05(+3.12%) |
Apr 27, 2023 | 1.700 | 1.740 | 1.550 | 1.600 | 969,497 | -0.10(-5.88%) |
Apr 26, 2023 | 1.690 | 1.790 | 1.690 | 1.700 | 399,950 | -0.01(-0.58%) |
Apr 25, 2023 | 1.900 | 1.930 | 1.675 | 1.710 | 902,636 | -0.19(-10.00%) |
Apr 24, 2023 | 1.910 | 1.950 | 1.840 | 1.900 | 422,306 | -0.03(-1.55%) |
Apr 21, 2023 | 2.060 | 2.080 | 1.840 | 1.930 | 885,273 | -0.13(-6.31%) |
Apr 20, 2023 | 2.080 | 2.170 | 2.020 | 2.060 | 405,228 | -0.07(-3.29%) |
Apr 19, 2023 | 2.060 | 2.160 | 2.040 | 2.130 | 468,469 | +0.05(+2.40%) |
Apr 18, 2023 | 2.090 | 2.200 | 2.065 | 2.080 | 700,037 | -0.10(-4.59%) |
Apr 17, 2023 | 2.400 | 2.400 | 2.000 | 2.180 | 1,154,306 | -0.21(-8.79%) |
Apr 14, 2023 | 2.400 | 2.450 | 2.290 | 2.390 | 518,532 | -0.05(-2.05%) |
Apr 13, 2023 | 2.300 | 2.460 | 2.282 | 2.440 | 648,400 | +0.17(+7.49%) |
Apr 12, 2023 | 2.460 | 2.460 | 2.270 | 2.270 | 708,545 | -0.20(-8.10%) |
Apr 11, 2023 | 2.330 | 2.490 | 2.250 | 2.470 | 1,240,274 | +0.18(+7.86%) |
Apr 10, 2023 | 2.160 | 2.331 | 2.080 | 2.290 | 959,256 | +0.21(+10.10%) |
Apr 06, 2023 | 2.170 | 2.185 | 2.040 | 2.080 | 325,038 | -0.11(-5.02%) |
Apr 05, 2023 | 2.310 | 2.310 | 2.061 | 2.190 | 800,149 | -0.09(-3.95%) |
Apr 04, 2023 | 2.190 | 2.360 | 2.131 | 2.280 | 1,240,817 | +0.12(+5.56%) |
Apr 03, 2023 | 2.060 | 2.200 | 2.020 | 2.160 | 422,300 | +0.08(+3.85%) |
Mar 31, 2023 | 2.180 | 2.310 | 1.980 | 2.080 | 1,688,943 | -0.11(-5.02%) |
Mar 30, 2023 | 1.880 | 2.220 | 1.880 | 2.190 | 1,432,507 | +0.33(+17.74%) |
Mar 29, 2023 | 1.800 | 1.920 | 1.800 | 1.860 | 473,087 | +0.07(+3.91%) |
Mar 28, 2023 | 1.760 | 1.870 | 1.750 | 1.790 | 446,990 | +0.03(+1.70%) |
Mar 27, 2023 | 1.880 | 1.880 | 1.650 | 1.760 | 686,000 | -0.06(-3.30%) |
Mar 24, 2023 | 1.780 | 1.970 | 1.780 | 1.820 | 452,118 | -0.03(-1.62%) |
Mar 23, 2023 | 1.960 | 1.980 | 1.560 | 1.850 | 1,331,500 | -0.14(-7.04%) |
Mar 22, 2023 | 2.100 | 2.150 | 1.980 | 1.990 | 1,343,025 | -0.16(-7.44%) |
Mar 21, 2023 | 2.110 | 2.300 | 1.780 | 2.150 | 3,923,146 | +0.17(+8.59%) |
Mar 20, 2023 | 1.700 | 2.010 | 1.650 | 1.980 | 1,803,127 | +0.32(+19.28%) |
Mar 17, 2023 | 1.500 | 1.690 | 1.450 | 1.660 | 1,371,667 | +0.18(+12.16%) |
Mar 16, 2023 | 1.400 | 1.540 | 1.380 | 1.480 | 961,991 | +0.16(+12.12%) |
Mar 15, 2023 | 1.230 | 1.455 | 1.180 | 1.320 | 1,184,732 | +0.15(+12.82%) |
Mar 14, 2023 | 1.230 | 1.240 | 1.090 | 1.170 | 327,431 | -0.04(-3.31%) |
Mar 13, 2023 | 1.120 | 1.260 | 1.100 | 1.210 | 423,652 | +0.08(+7.08%) |
Mar 10, 2023 | 1.140 | 1.150 | 1.120 | 1.130 | 164,245 | -0.02(-1.74%) |
Mar 09, 2023 | 1.180 | 1.200 | 1.110 | 1.150 | 391,864 | +0.06(+5.50%) |
Mar 08, 2023 | 1.090 | 1.120 | 1.070 | 1.090 | 84,427 | +0.03(+2.83%) |
Mar 07, 2023 | 1.120 | 1.120 | 1.010 | 1.060 | 185,044 | -0.06(-5.36%) |
Mar 06, 2023 | 1.100 | 1.150 | 1.100 | 1.120 | 192,646 | +0.02(+1.82%) |
Mar 03, 2023 | 1.080 | 1.160 | 1.080 | 1.100 | 110,690 | +0.00(+0.00%) |
Mar 02, 2023 | 1.180 | 1.180 | 1.060 | 1.100 | 124,273 | -0.05(-4.35%) |