Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.640 | 2.710 | 2.530 | 2.710 | 82,255 | +0.00(+0.00%) |
May 30, 2023 | 2.700 | 2.850 | 2.540 | 2.710 | 184,002 | +0.01(+0.37%) |
May 26, 2023 | 3.020 | 3.020 | 2.620 | 2.700 | 281,942 | -0.09(-3.23%) |
May 25, 2023 | 3.430 | 3.500 | 2.660 | 2.790 | 604,881 | -0.83(-22.93%) |
May 24, 2023 | 3.550 | 4.000 | 3.460 | 3.620 | 1,713,468 | -1.39(-27.74%) |
May 23, 2023 | 4.480 | 6.900 | 3.330 | 5.010 | 50,437,476 | +3.46(+223.23%) |
May 22, 2023 | 1.620 | 1.630 | 1.530 | 1.550 | 7,795 | -0.10(-5.86%) |
May 19, 2023 | 1.630 | 1.647 | 1.630 | 1.647 | 2,888 | +0.08(+4.87%) |
May 18, 2023 | 1.540 | 1.570 | 1.538 | 1.570 | 1,918 | +0.04(+2.61%) |
May 17, 2023 | 1.550 | 1.550 | 1.500 | 1.530 | 4,200 | -0.03(-2.24%) |
May 16, 2023 | 1.560 | 1.580 | 1.550 | 1.565 | 2,699 | +0.00(+0.32%) |
May 15, 2023 | 1.550 | 1.570 | 1.550 | 1.560 | 3,727 | -0.01(-0.64%) |
May 12, 2023 | 1.580 | 1.580 | 1.570 | 1.570 | 4,491 | -0.02(-1.26%) |
May 11, 2023 | 1.630 | 1.690 | 1.580 | 1.590 | 5,912 | -0.09(-5.36%) |
May 10, 2023 | 1.730 | 1.730 | 1.624 | 1.680 | 4,088 | +0.01(+0.37%) |
May 09, 2023 | 1.730 | 1.730 | 1.674 | 1.674 | 1,742 | -0.07(-3.80%) |
May 08, 2023 | 1.730 | 1.749 | 1.730 | 1.740 | 4,198 | +0.04(+2.35%) |
May 05, 2023 | 1.710 | 1.710 | 1.580 | 1.700 | 9,529 | -0.01(-0.58%) |
May 04, 2023 | 1.690 | 1.839 | 1.580 | 1.710 | 19,793 | -0.06(-3.39%) |
May 03, 2023 | 1.680 | 1.890 | 1.610 | 1.770 | 17,397 | +0.08(+4.73%) |
May 02, 2023 | 1.760 | 1.800 | 1.690 | 1.690 | 12,337 | -0.08(-4.52%) |
May 01, 2023 | 1.790 | 1.790 | 1.750 | 1.770 | 2,816 | +0.02(+1.14%) |
Apr 28, 2023 | 1.750 | 1.800 | 1.750 | 1.750 | 2,607 | +0.00(+0.00%) |
Apr 27, 2023 | 1.805 | 1.805 | 1.750 | 1.750 | 2,034 | +0.00(+0.00%) |
Apr 26, 2023 | 1.760 | 1.769 | 1.750 | 1.750 | 14,575 | +0.00(+0.00%) |
Apr 25, 2023 | 1.790 | 1.790 | 1.710 | 1.750 | 7,045 | -0.05(-2.78%) |
Apr 24, 2023 | 1.830 | 1.850 | 1.800 | 1.800 | 3,473 | -0.10(-5.26%) |
Apr 21, 2023 | 1.850 | 1.900 | 1.750 | 1.900 | 5,031 | +0.04(+2.15%) |
Apr 20, 2023 | 1.790 | 1.860 | 1.720 | 1.860 | 6,796 | -0.02(-1.06%) |
Apr 19, 2023 | 1.900 | 1.912 | 1.850 | 1.880 | 12,248 | +0.05(+2.73%) |
Apr 18, 2023 | 1.840 | 1.900 | 1.820 | 1.830 | 14,088 | +0.00(+0.00%) |
Apr 17, 2023 | 1.790 | 1.860 | 1.773 | 1.830 | 7,871 | +0.07(+3.98%) |
Apr 14, 2023 | 1.830 | 1.840 | 1.720 | 1.760 | 7,141 | +0.05(+2.92%) |
Apr 13, 2023 | 1.700 | 1.710 | 1.700 | 1.710 | 1,517 | +0.01(+0.78%) |
Apr 12, 2023 | 1.650 | 1.697 | 1.650 | 1.697 | 2,759 | +0.07(+4.10%) |
Apr 11, 2023 | 1.770 | 1.817 | 1.630 | 1.630 | 15,706 | -0.18(-9.88%) |
Apr 10, 2023 | 1.790 | 1.820 | 1.790 | 1.809 | 2,197 | -0.03(-1.70%) |
Apr 06, 2023 | 1.810 | 1.900 | 1.790 | 1.840 | 5,542 | +0.10(+5.94%) |
Apr 05, 2023 | 1.683 | 1.790 | 1.683 | 1.737 | 2,421 | -0.06(-3.51%) |
Apr 04, 2023 | 1.760 | 1.826 | 1.700 | 1.800 | 7,587 | -0.03(-1.90%) |
Apr 03, 2023 | 1.680 | 1.836 | 1.683 | 1.835 | 4,122 | +0.04(+2.51%) |
Mar 31, 2023 | 1.840 | 1.840 | 1.790 | 1.790 | 3,086 | +0.02(+1.28%) |
Mar 30, 2023 | 1.700 | 1.830 | 1.700 | 1.767 | 9,583 | -0.00(-0.15%) |
Mar 29, 2023 | 1.580 | 1.790 | 1.580 | 1.770 | 17,227 | +0.15(+9.26%) |
Mar 28, 2023 | 1.600 | 1.670 | 1.600 | 1.620 | 5,465 | -0.01(-0.61%) |
Mar 27, 2023 | 1.530 | 1.660 | 1.530 | 1.630 | 7,552 | +0.20(+13.99%) |
Mar 24, 2023 | 1.470 | 1.500 | 1.430 | 1.430 | 2,744 | -0.04(-2.72%) |
Mar 23, 2023 | 1.570 | 1.585 | 1.470 | 1.470 | 9,177 | -0.10(-6.37%) |
Mar 22, 2023 | 1.640 | 1.650 | 1.540 | 1.570 | 13,177 | -0.03(-1.88%) |
Mar 21, 2023 | 1.590 | 1.660 | 1.555 | 1.600 | 10,692 | +0.03(+1.91%) |
Mar 20, 2023 | 1.630 | 1.720 | 1.540 | 1.570 | 10,805 | +0.06(+3.97%) |
Mar 17, 2023 | 1.640 | 1.760 | 1.510 | 1.510 | 18,250 | -0.20(-11.70%) |
Mar 16, 2023 | 1.700 | 1.710 | 1.620 | 1.710 | 6,689 | +0.00(+0.00%) |
Mar 15, 2023 | 1.740 | 1.790 | 1.710 | 1.710 | 4,770 | -0.08(-4.47%) |
Mar 14, 2023 | 1.700 | 1.830 | 1.700 | 1.790 | 8,702 | +0.10(+5.92%) |
Mar 13, 2023 | 1.700 | 1.737 | 1.680 | 1.690 | 6,744 | -0.04(-2.31%) |
Mar 10, 2023 | 1.880 | 1.880 | 1.720 | 1.730 | 11,811 | -0.14(-7.49%) |
Mar 09, 2023 | 1.930 | 1.930 | 1.830 | 1.870 | 3,419 | -0.02(-1.06%) |
Mar 08, 2023 | 2.079 | 2.079 | 1.890 | 1.890 | 15,785 | -0.09(-4.55%) |
Mar 07, 2023 | 1.953 | 2.110 | 1.950 | 1.980 | 9,789 | -0.05(-2.46%) |
Mar 06, 2023 | 2.190 | 2.190 | 1.970 | 2.030 | 39,070 | -0.09(-4.25%) |
Mar 03, 2023 | 1.790 | 2.230 | 1.790 | 2.120 | 98,218 | +0.27(+14.59%) |
Mar 02, 2023 | 1.910 | 1.910 | 1.820 | 1.850 | 6,015 | +0.03(+1.65%) |