Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.300 | 0 | +0.33(+5.53%) | |||
May 30, 2023 | 5.670 | 6.100 | 5.480 | 5.970 | 107,348 | +0.58(+10.76%) |
May 26, 2023 | 5.110 | 5.700 | 4.951 | 5.390 | 38,696 | +0.53(+10.91%) |
May 25, 2023 | 5.250 | 5.250 | 4.530 | 4.860 | 76,411 | -0.27(-5.26%) |
May 24, 2023 | 4.980 | 5.600 | 4.971 | 5.130 | 94,681 | +0.21(+4.27%) |
May 23, 2023 | 4.460 | 4.980 | 4.460 | 4.920 | 119,336 | +0.56(+12.84%) |
May 22, 2023 | 4.090 | 4.400 | 4.000 | 4.360 | 120,473 | +0.32(+7.92%) |
May 19, 2023 | 3.800 | 4.110 | 3.800 | 4.040 | 45,179 | +0.25(+6.60%) |
May 18, 2023 | 3.480 | 4.084 | 3.295 | 3.790 | 72,391 | +0.25(+7.06%) |
May 17, 2023 | 3.200 | 3.700 | 3.200 | 3.540 | 20,912 | +0.37(+11.67%) |
May 16, 2023 | 3.080 | 3.230 | 3.034 | 3.170 | 11,159 | +0.01(+0.32%) |
May 15, 2023 | 3.150 | 3.270 | 3.150 | 3.160 | 20,935 | +0.01(+0.32%) |
May 12, 2023 | 3.390 | 3.390 | 3.150 | 3.150 | 27,746 | -0.27(-7.89%) |
May 11, 2023 | 3.500 | 3.590 | 3.080 | 3.420 | 31,897 | -0.08(-2.21%) |
May 10, 2023 | 3.230 | 3.710 | 3.230 | 3.497 | 27,912 | +0.26(+7.94%) |
May 09, 2023 | 3.200 | 3.341 | 3.160 | 3.240 | 13,037 | +0.07(+2.21%) |
May 08, 2023 | 3.520 | 3.571 | 3.170 | 3.170 | 37,678 | -0.44(-12.07%) |
May 05, 2023 | 3.700 | 3.700 | 3.310 | 3.605 | 28,135 | +0.00(+0.14%) |
May 04, 2023 | 3.640 | 3.910 | 3.500 | 3.600 | 42,224 | -0.01(-0.28%) |
May 03, 2023 | 3.110 | 3.860 | 2.970 | 3.610 | 76,462 | +0.45(+14.24%) |
May 02, 2023 | 2.820 | 3.340 | 2.780 | 3.160 | 130,523 | +0.01(+0.32%) |
May 01, 2023 | 2.940 | 3.200 | 2.640 | 3.150 | 37,685 | +0.12(+3.96%) |
Apr 28, 2023 | 2.560 | 3.139 | 2.500 | 3.030 | 43,758 | +0.39(+14.77%) |
Apr 27, 2023 | 2.820 | 2.860 | 2.500 | 2.640 | 62,818 | -0.24(-8.33%) |
Apr 26, 2023 | 2.930 | 3.550 | 2.660 | 2.880 | 379,971 | -0.10(-3.47%) |
Apr 25, 2023 | 2.760 | 3.400 | 2.760 | 2.983 | 78,557 | +2.63(+754.84%) |
Apr 24, 2023 | 0.3150 | 0.3600 | 0.3102 | 0.3490 | 241,377 | +0.03(+9.06%) |
Apr 21, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 121,065 | -0.00(-0.31%) |
Apr 20, 2023 | 0.3100 | 0.3245 | 0.3040 | 0.3210 | 46,628 | -0.00(-1.11%) |
Apr 19, 2023 | 0.3200 | 0.3300 | 0.3154 | 0.3246 | 125,232 | +0.02(+4.98%) |
Apr 18, 2023 | 0.3084 | 0.3200 | 0.2711 | 0.3092 | 252,384 | +0.00(+0.06%) |
Apr 17, 2023 | 0.2910 | 0.3173 | 0.2802 | 0.3090 | 149,719 | +0.01(+3.00%) |
Apr 14, 2023 | 0.2940 | 0.3199 | 0.2700 | 0.3000 | 259,479 | -0.00(-1.02%) |
Apr 13, 2023 | 0.2870 | 0.3300 | 0.2638 | 0.3031 | 202,052 | +0.02(+5.94%) |
Apr 12, 2023 | 0.2900 | 0.3037 | 0.2412 | 0.2861 | 221,952 | -0.01(-4.67%) |
Apr 11, 2023 | 0.3000 | 0.3120 | 0.3000 | 0.3001 | 53,225 | +0.00(+0.00%) |
Apr 10, 2023 | 0.3400 | 0.3400 | 0.2695 | 0.3001 | 315,576 | -0.04(-11.74%) |
Apr 06, 2023 | 0.3400 | 0.3420 | 0.3300 | 0.3400 | 45,648 | +0.01(+3.03%) |
Apr 05, 2023 | 0.3300 | 0.3410 | 0.3101 | 0.3300 | 190,273 | -0.01(-3.59%) |
Apr 04, 2023 | 0.3333 | 0.3560 | 0.3333 | 0.3423 | 17,860 | -0.00(-1.30%) |
Apr 03, 2023 | 0.3400 | 0.3500 | 0.3201 | 0.3468 | 84,901 | +0.01(+2.00%) |
Mar 31, 2023 | 0.3600 | 0.3700 | 0.3300 | 0.3400 | 55,056 | -0.02(-5.56%) |
Mar 30, 2023 | 0.3438 | 0.3744 | 0.3311 | 0.3600 | 39,184 | +0.00(+0.00%) |
Mar 29, 2023 | 0.3700 | 0.3900 | 0.3500 | 0.3600 | 80,045 | +0.02(+5.85%) |
Mar 28, 2023 | 0.3400 | 0.3700 | 0.3400 | 0.3401 | 56,560 | +0.00(+0.03%) |
Mar 27, 2023 | 0.3537 | 0.3602 | 0.3325 | 0.3400 | 240,251 | -0.01(-2.88%) |
Mar 24, 2023 | 0.3380 | 0.3790 | 0.3340 | 0.3501 | 55,594 | -0.02(-5.17%) |
Mar 23, 2023 | 0.3600 | 0.4000 | 0.3600 | 0.3692 | 103,713 | -0.01(-1.55%) |
Mar 22, 2023 | 0.3700 | 0.3765 | 0.3400 | 0.3750 | 74,159 | +0.01(+3.56%) |
Mar 21, 2023 | 0.3243 | 0.3700 | 0.3066 | 0.3621 | 242,970 | +0.04(+12.28%) |
Mar 20, 2023 | 0.3400 | 0.3426 | 0.3030 | 0.3225 | 46,074 | -0.02(-5.15%) |
Mar 17, 2023 | 0.3200 | 0.3500 | 0.3031 | 0.3400 | 227,884 | +0.01(+3.03%) |
Mar 16, 2023 | 0.3300 | 0.3380 | 0.3030 | 0.3300 | 99,653 | -0.01(-2.37%) |
Mar 15, 2023 | 0.3235 | 0.3500 | 0.2850 | 0.3380 | 234,798 | +0.03(+9.03%) |
Mar 14, 2023 | 0.3157 | 0.3468 | 0.3045 | 0.3100 | 81,139 | +0.00(+0.65%) |
Mar 13, 2023 | 0.2633 | 0.3344 | 0.2518 | 0.3080 | 888,194 | -0.05(-13.24%) |
Mar 10, 2023 | 0.3774 | 0.3780 | 0.3325 | 0.3550 | 181,594 | -0.01(-3.79%) |
Mar 09, 2023 | 0.3420 | 0.3880 | 0.3420 | 0.3690 | 168,751 | +0.02(+4.83%) |
Mar 08, 2023 | 0.4212 | 0.4212 | 0.3400 | 0.3520 | 450,898 | -0.08(-18.16%) |
Mar 07, 2023 | 0.4400 | 0.4500 | 0.4061 | 0.4301 | 85,900 | -0.00(-1.13%) |
Mar 06, 2023 | 0.4500 | 0.4580 | 0.4185 | 0.4350 | 167,446 | -0.01(-1.14%) |
Mar 03, 2023 | 0.4200 | 0.4400 | 0.4000 | 0.4400 | 145,400 | +0.02(+3.53%) |
Mar 02, 2023 | 0.4172 | 0.4400 | 0.4100 | 0.4250 | 151,590 | -0.01(-1.82%) |