Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.310 | 3.430 | 3.250 | 3.350 | 316,253 | -0.04(-1.18%) |
May 30, 2023 | 3.500 | 3.550 | 3.330 | 3.390 | 365,924 | -0.11(-3.14%) |
May 26, 2023 | 3.500 | 3.550 | 3.432 | 3.500 | 281,406 | +0.05(+1.45%) |
May 25, 2023 | 3.650 | 3.680 | 3.320 | 3.450 | 502,345 | -0.24(-6.50%) |
May 24, 2023 | 3.740 | 3.775 | 3.570 | 3.690 | 353,973 | -0.04(-1.07%) |
May 23, 2023 | 3.860 | 3.910 | 3.660 | 3.730 | 414,657 | -0.12(-3.12%) |
May 22, 2023 | 3.470 | 3.960 | 3.460 | 3.850 | 920,292 | +0.39(+11.27%) |
May 19, 2023 | 3.540 | 3.650 | 3.390 | 3.460 | 565,039 | -0.07(-1.98%) |
May 18, 2023 | 3.700 | 3.739 | 3.500 | 3.530 | 721,061 | -0.17(-4.59%) |
May 17, 2023 | 3.900 | 3.950 | 3.620 | 3.700 | 1,073,624 | -0.12(-3.14%) |
May 16, 2023 | 3.470 | 3.850 | 3.380 | 3.820 | 1,394,516 | +0.34(+9.77%) |
May 15, 2023 | 3.390 | 3.520 | 3.270 | 3.480 | 587,858 | +0.06(+1.75%) |
May 12, 2023 | 3.160 | 3.520 | 3.150 | 3.420 | 686,008 | +0.27(+8.57%) |
May 11, 2023 | 3.490 | 3.590 | 3.150 | 3.150 | 1,281,851 | -0.32(-9.22%) |
May 10, 2023 | 3.010 | 3.570 | 2.990 | 3.470 | 2,195,269 | +0.48(+16.05%) |
May 09, 2023 | 3.030 | 3.120 | 2.800 | 2.990 | 1,220,675 | -0.13(-4.17%) |
May 08, 2023 | 3.010 | 3.380 | 2.830 | 3.120 | 10,613,603 | +0.72(+30.00%) |
May 05, 2023 | 2.160 | 2.500 | 2.160 | 2.400 | 837,752 | +0.26(+12.15%) |
May 04, 2023 | 2.200 | 2.260 | 2.080 | 2.140 | 564,773 | -0.01(-0.47%) |
May 03, 2023 | 2.210 | 2.300 | 2.150 | 2.150 | 422,327 | -0.08(-3.59%) |
May 02, 2023 | 2.450 | 2.469 | 2.210 | 2.230 | 827,893 | -0.33(-12.89%) |
May 01, 2023 | 2.600 | 2.630 | 2.470 | 2.560 | 440,420 | -0.09(-3.40%) |
Apr 28, 2023 | 2.470 | 2.690 | 2.360 | 2.650 | 768,528 | +0.13(+5.10%) |
Apr 27, 2023 | 2.438 | 2.666 | 2.438 | 2.522 | 408,965 | +0.01(+0.24%) |
Apr 26, 2023 | 2.550 | 2.787 | 2.325 | 2.515 | 1,150,843 | -0.47(-15.73%) |
Apr 25, 2023 | 2.917 | 3.000 | 2.880 | 2.985 | 259,238 | -0.01(-0.25%) |
Apr 24, 2023 | 3.084 | 3.084 | 2.883 | 2.993 | 150,629 | +0.00(+0.05%) |
Apr 21, 2023 | 2.931 | 2.998 | 2.873 | 2.991 | 169,956 | +0.06(+1.99%) |
Apr 20, 2023 | 2.928 | 2.985 | 2.888 | 2.933 | 167,708 | +0.00(+0.15%) |
Apr 19, 2023 | 2.995 | 3.030 | 2.895 | 2.928 | 253,009 | -0.13(-4.17%) |
Apr 18, 2023 | 2.850 | 3.081 | 2.850 | 3.055 | 315,714 | +0.15(+5.05%) |
Apr 17, 2023 | 2.993 | 2.993 | 2.850 | 2.909 | 336,913 | +0.01(+0.36%) |
Apr 14, 2023 | 3.256 | 3.294 | 2.849 | 2.898 | 1,001,321 | -0.37(-11.38%) |
Apr 13, 2023 | 3.483 | 3.600 | 3.000 | 3.270 | 673,802 | -0.09(-2.77%) |
Apr 12, 2023 | 3.255 | 3.435 | 3.150 | 3.363 | 535,920 | +0.13(+3.99%) |
Apr 11, 2023 | 3.180 | 3.420 | 3.177 | 3.234 | 630,155 | +0.08(+2.42%) |
Apr 10, 2023 | 3.222 | 3.225 | 3.024 | 3.158 | 252,662 | -0.01(-0.24%) |
Apr 06, 2023 | 2.897 | 3.285 | 2.850 | 3.165 | 637,019 | +0.23(+7.65%) |
Apr 05, 2023 | 2.961 | 3.076 | 2.866 | 2.940 | 379,516 | -0.08(-2.68%) |
Apr 04, 2023 | 3.057 | 3.143 | 2.888 | 3.021 | 855,473 | -0.08(-2.47%) |
Apr 03, 2023 | 3.399 | 3.599 | 3.045 | 3.098 | 3,462,602 | +0.19(+6.66%) |
Mar 31, 2023 | 2.850 | 2.913 | 2.715 | 2.904 | 439,680 | +0.15(+5.45%) |
Mar 30, 2023 | 2.865 | 2.888 | 2.730 | 2.754 | 504,705 | -0.15(-5.17%) |
Mar 29, 2023 | 3.000 | 3.057 | 2.812 | 2.904 | 615,970 | -0.02(-0.77%) |
Mar 28, 2023 | 3.090 | 3.399 | 2.795 | 2.926 | 1,327,284 | -0.27(-8.36%) |
Mar 27, 2023 | 2.833 | 3.623 | 2.580 | 3.193 | 3,963,447 | +0.64(+25.24%) |
Mar 24, 2023 | 2.470 | 2.562 | 2.400 | 2.550 | 162,065 | +0.08(+3.16%) |
Mar 23, 2023 | 2.646 | 2.699 | 2.445 | 2.472 | 215,230 | -0.18(-6.63%) |
Mar 22, 2023 | 2.610 | 2.816 | 2.561 | 2.647 | 356,803 | +0.10(+3.82%) |
Mar 21, 2023 | 2.408 | 2.616 | 2.408 | 2.550 | 209,509 | +0.15(+6.38%) |
Mar 20, 2023 | 2.267 | 2.400 | 2.256 | 2.397 | 219,623 | -0.00(-0.13%) |
Mar 17, 2023 | 2.433 | 2.623 | 2.364 | 2.400 | 273,344 | -0.02(-0.81%) |
Mar 16, 2023 | 2.346 | 2.439 | 2.265 | 2.420 | 289,903 | +0.03(+1.26%) |
Mar 15, 2023 | 2.462 | 2.491 | 2.325 | 2.389 | 508,421 | -0.15(-5.74%) |
Mar 14, 2023 | 2.760 | 3.006 | 2.433 | 2.535 | 1,403,644 | +0.04(+1.50%) |
Mar 13, 2023 | 2.477 | 2.550 | 2.325 | 2.498 | 679,398 | -0.05(-2.06%) |
Mar 10, 2023 | 2.639 | 2.644 | 2.370 | 2.550 | 581,701 | -0.09(-3.52%) |
Mar 09, 2023 | 2.823 | 2.845 | 2.632 | 2.643 | 274,552 | -0.11(-4.03%) |
Mar 08, 2023 | 2.849 | 2.888 | 2.706 | 2.754 | 533,330 | -0.07(-2.39%) |
Mar 07, 2023 | 2.877 | 2.924 | 2.760 | 2.821 | 311,965 | -0.04(-1.26%) |
Mar 06, 2023 | 3.000 | 3.150 | 2.850 | 2.857 | 416,652 | -0.14(-4.75%) |
Mar 03, 2023 | 2.940 | 3.120 | 2.888 | 3.000 | 544,577 | +0.06(+1.99%) |
Mar 02, 2023 | 2.942 | 2.983 | 2.850 | 2.942 | 457,410 | -0.04(-1.26%) |