Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.070 | 3.110 | 2.920 | 3.050 | 18,232,616 | -0.07(-2.24%) |
May 30, 2023 | 3.000 | 3.240 | 2.880 | 3.120 | 21,759,440 | +0.26(+9.09%) |
May 26, 2023 | 2.900 | 3.275 | 2.830 | 2.860 | 22,346,620 | -0.12(-4.03%) |
May 25, 2023 | 3.330 | 3.340 | 2.820 | 2.980 | 19,826,568 | +0.00(+0.00%) |
May 24, 2023 | 2.870 | 3.040 | 2.780 | 2.980 | 9,508,245 | +0.05(+1.71%) |
May 23, 2023 | 3.150 | 3.245 | 2.910 | 2.930 | 12,041,764 | -0.22(-6.98%) |
May 22, 2023 | 2.750 | 3.200 | 2.690 | 3.150 | 15,283,722 | +0.42(+15.38%) |
May 19, 2023 | 2.900 | 3.070 | 2.680 | 2.730 | 11,241,776 | -0.10(-3.53%) |
May 18, 2023 | 2.660 | 2.960 | 2.630 | 2.830 | 11,984,227 | +0.17(+6.39%) |
May 17, 2023 | 2.460 | 2.710 | 2.430 | 2.660 | 7,132,713 | +0.24(+9.92%) |
May 16, 2023 | 2.520 | 2.610 | 2.405 | 2.420 | 5,531,583 | -0.18(-6.92%) |
May 15, 2023 | 2.460 | 2.670 | 2.340 | 2.600 | 11,184,490 | +0.12(+4.84%) |
May 12, 2023 | 2.480 | 2.610 | 2.320 | 2.480 | 6,942,545 | -0.09(-3.50%) |
May 11, 2023 | 2.640 | 2.650 | 2.445 | 2.570 | 6,480,856 | +0.02(+0.78%) |
May 10, 2023 | 2.810 | 2.860 | 2.520 | 2.550 | 6,423,883 | -0.17(-6.25%) |
May 09, 2023 | 2.710 | 2.850 | 2.630 | 2.720 | 6,429,879 | +0.00(+0.00%) |
May 08, 2023 | 2.720 | 2.770 | 2.620 | 2.720 | 5,719,616 | +0.06(+2.26%) |
May 05, 2023 | 2.510 | 2.690 | 2.489 | 2.660 | 6,368,242 | +0.21(+8.57%) |
May 04, 2023 | 2.410 | 2.535 | 2.260 | 2.450 | 7,377,897 | +0.12(+5.15%) |
May 03, 2023 | 2.320 | 2.415 | 2.240 | 2.330 | 4,915,544 | -0.05(-2.10%) |
May 02, 2023 | 2.530 | 2.580 | 2.360 | 2.380 | 5,065,135 | -0.19(-7.39%) |
May 01, 2023 | 2.750 | 2.770 | 2.440 | 2.570 | 5,466,203 | -0.09(-3.38%) |
Apr 28, 2023 | 2.570 | 2.720 | 2.525 | 2.660 | 5,135,320 | +0.12(+4.72%) |
Apr 27, 2023 | 2.390 | 2.630 | 2.380 | 2.540 | 6,804,419 | +0.19(+8.09%) |
Apr 26, 2023 | 2.370 | 2.440 | 2.280 | 2.350 | 6,895,544 | +0.09(+3.98%) |
Apr 25, 2023 | 2.430 | 2.540 | 2.225 | 2.260 | 5,815,994 | -0.19(-7.76%) |
Apr 24, 2023 | 2.580 | 2.640 | 2.280 | 2.450 | 10,748,296 | +0.02(+0.82%) |
Apr 21, 2023 | 2.660 | 2.700 | 2.390 | 2.430 | 8,192,076 | -0.15(-5.81%) |
Apr 20, 2023 | 2.760 | 2.930 | 2.560 | 2.580 | 9,857,365 | -0.18(-6.52%) |
Apr 19, 2023 | 2.930 | 3.026 | 2.750 | 2.760 | 10,941,580 | -0.31(-10.10%) |
Apr 18, 2023 | 3.050 | 3.150 | 2.870 | 3.070 | 15,103,480 | +0.14(+4.78%) |
Apr 17, 2023 | 2.870 | 2.960 | 2.725 | 2.930 | 17,046,472 | +0.29(+10.98%) |
Apr 14, 2023 | 2.720 | 3.040 | 2.600 | 2.640 | 20,347,736 | -0.04(-1.49%) |
Apr 13, 2023 | 2.790 | 2.950 | 2.670 | 2.680 | 12,590,146 | -0.14(-4.96%) |
Apr 12, 2023 | 3.020 | 3.070 | 2.660 | 2.820 | 14,898,699 | -0.05(-1.74%) |
Apr 11, 2023 | 3.070 | 3.345 | 2.850 | 2.870 | 17,681,172 | -0.20(-6.51%) |
Apr 10, 2023 | 2.840 | 3.170 | 2.660 | 3.070 | 16,105,222 | +0.24(+8.48%) |
Apr 06, 2023 | 2.530 | 2.990 | 2.460 | 2.830 | 21,758,656 | +0.37(+15.04%) |
Apr 05, 2023 | 2.650 | 2.900 | 2.400 | 2.460 | 7,815,213 | -0.35(-12.46%) |
Apr 04, 2023 | 3.080 | 3.110 | 2.650 | 2.810 | 15,719,399 | -0.40(-12.46%) |
Apr 03, 2023 | 2.760 | 3.300 | 2.530 | 3.210 | 48,794,632 | +0.45(+16.30%) |
Mar 31, 2023 | 1.980 | 2.900 | 1.945 | 2.760 | 38,827,144 | +0.79(+40.10%) |
Mar 30, 2023 | 2.080 | 2.130 | 1.920 | 1.970 | 4,826,769 | -0.12(-5.74%) |
Mar 29, 2023 | 2.040 | 2.180 | 2.000 | 2.090 | 4,196,170 | +0.09(+4.50%) |
Mar 28, 2023 | 2.090 | 2.110 | 1.920 | 2.000 | 3,443,653 | -0.14(-6.54%) |
Mar 27, 2023 | 2.160 | 2.180 | 1.970 | 2.140 | 5,130,862 | +0.04(+1.90%) |
Mar 24, 2023 | 1.950 | 2.110 | 1.940 | 2.100 | 5,827,819 | +0.14(+7.14%) |
Mar 23, 2023 | 2.020 | 2.140 | 1.890 | 1.960 | 8,434,894 | +0.04(+2.08%) |
Mar 22, 2023 | 1.950 | 2.109 | 1.870 | 1.920 | 7,471,042 | -0.06(-3.03%) |
Mar 21, 2023 | 1.620 | 2.070 | 1.610 | 1.980 | 10,140,691 | +0.39(+24.53%) |
Mar 20, 2023 | 1.760 | 1.760 | 1.570 | 1.590 | 4,704,198 | -0.17(-9.66%) |
Mar 17, 2023 | 1.940 | 1.960 | 1.740 | 1.760 | 6,603,491 | -0.07(-3.83%) |
Mar 16, 2023 | 1.860 | 1.890 | 1.780 | 1.830 | 4,298,368 | -0.02(-1.08%) |
Mar 15, 2023 | 1.840 | 1.920 | 1.750 | 1.850 | 4,530,884 | -0.06(-3.14%) |
Mar 14, 2023 | 2.100 | 2.102 | 1.860 | 1.910 | 7,696,903 | -0.17(-8.17%) |
Mar 13, 2023 | 1.950 | 2.150 | 1.850 | 2.080 | 8,846,317 | +0.09(+4.52%) |
Mar 10, 2023 | 2.190 | 2.310 | 1.970 | 1.990 | 10,676,699 | -0.22(-9.95%) |
Mar 09, 2023 | 2.650 | 2.670 | 2.160 | 2.210 | 13,228,722 | -0.39(-14.84%) |
Mar 08, 2023 | 3.090 | 3.100 | 2.550 | 2.595 | 15,104,093 | -0.73(-22.07%) |
Mar 07, 2023 | 3.230 | 3.430 | 3.125 | 3.330 | 16,788,308 | +0.07(+2.15%) |
Mar 06, 2023 | 3.120 | 3.369 | 2.895 | 3.260 | 18,760,960 | +0.11(+3.49%) |
Mar 03, 2023 | 2.750 | 3.200 | 2.620 | 3.150 | 26,965,252 | +0.62(+24.51%) |
Mar 02, 2023 | 2.740 | 2.770 | 2.420 | 2.530 | 8,913,908 | -0.29(-10.28%) |