Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.180 | 3.220 | 2.970 | 3.110 | 905,230 | -0.10(-3.12%) |
May 30, 2023 | 2.810 | 3.250 | 2.810 | 3.210 | 1,118,676 | +0.38(+13.43%) |
May 26, 2023 | 3.070 | 3.070 | 2.800 | 2.830 | 691,010 | -0.22(-7.21%) |
May 25, 2023 | 3.190 | 3.345 | 3.000 | 3.050 | 1,664,642 | -0.06(-1.93%) |
May 24, 2023 | 3.220 | 3.270 | 2.850 | 3.110 | 1,463,899 | -0.08(-2.51%) |
May 23, 2023 | 3.190 | 3.450 | 3.160 | 3.190 | 1,405,479 | -0.01(-0.31%) |
May 22, 2023 | 2.970 | 3.220 | 2.910 | 3.200 | 1,137,450 | +0.26(+8.84%) |
May 19, 2023 | 2.780 | 2.970 | 2.720 | 2.940 | 796,097 | +0.19(+6.91%) |
May 18, 2023 | 2.990 | 3.090 | 2.620 | 2.750 | 934,097 | -0.20(-6.78%) |
May 17, 2023 | 2.470 | 2.990 | 2.400 | 2.950 | 2,110,260 | +0.48(+19.43%) |
May 16, 2023 | 2.470 | 2.770 | 2.410 | 2.470 | 1,495,811 | -0.05(-1.98%) |
May 15, 2023 | 2.080 | 2.640 | 2.010 | 2.520 | 3,186,433 | +0.47(+22.93%) |
May 12, 2023 | 1.840 | 2.080 | 1.790 | 2.050 | 938,965 | +0.20(+10.81%) |
May 11, 2023 | 1.900 | 1.937 | 1.840 | 1.850 | 420,798 | -0.06(-3.14%) |
May 10, 2023 | 1.960 | 1.989 | 1.890 | 1.910 | 295,607 | -0.02(-1.04%) |
May 09, 2023 | 1.890 | 1.940 | 1.840 | 1.930 | 756,794 | +0.05(+2.66%) |
May 08, 2023 | 1.870 | 1.960 | 1.870 | 1.880 | 377,227 | -0.01(-0.53%) |
May 05, 2023 | 1.930 | 1.950 | 1.835 | 1.890 | 628,057 | -0.03(-1.56%) |
May 04, 2023 | 2.000 | 2.035 | 1.900 | 1.920 | 310,673 | -0.04(-2.04%) |
May 03, 2023 | 1.980 | 1.990 | 1.930 | 1.960 | 393,093 | +0.00(+0.00%) |
May 02, 2023 | 1.880 | 2.000 | 1.860 | 1.960 | 862,237 | +0.10(+5.38%) |
May 01, 2023 | 1.810 | 1.900 | 1.780 | 1.860 | 528,993 | +0.05(+2.76%) |
Apr 28, 2023 | 1.730 | 1.845 | 1.690 | 1.810 | 546,521 | +0.08(+4.62%) |
Apr 27, 2023 | 1.680 | 1.760 | 1.640 | 1.730 | 363,068 | +0.09(+5.49%) |
Apr 26, 2023 | 1.780 | 1.780 | 1.610 | 1.640 | 832,912 | -0.09(-5.20%) |
Apr 25, 2023 | 1.770 | 1.772 | 1.700 | 1.730 | 283,632 | -0.05(-2.81%) |
Apr 24, 2023 | 1.790 | 1.800 | 1.740 | 1.780 | 204,306 | -0.02(-1.11%) |
Apr 21, 2023 | 1.840 | 1.840 | 1.790 | 1.800 | 115,145 | -0.01(-0.55%) |
Apr 20, 2023 | 1.860 | 1.860 | 1.790 | 1.810 | 413,909 | -0.04(-2.16%) |
Apr 19, 2023 | 1.860 | 1.890 | 1.830 | 1.850 | 303,930 | -0.01(-0.54%) |
Apr 18, 2023 | 1.850 | 1.860 | 1.810 | 1.860 | 210,002 | +0.02(+1.09%) |
Apr 17, 2023 | 1.800 | 1.880 | 1.790 | 1.840 | 364,650 | +0.04(+2.22%) |
Apr 14, 2023 | 1.870 | 1.890 | 1.800 | 1.800 | 293,565 | -0.06(-3.23%) |
Apr 13, 2023 | 1.800 | 1.890 | 1.800 | 1.860 | 516,648 | +0.06(+3.33%) |
Apr 12, 2023 | 1.820 | 1.830 | 1.760 | 1.800 | 520,707 | -0.01(-0.55%) |
Apr 11, 2023 | 1.800 | 1.830 | 1.770 | 1.810 | 259,839 | +0.03(+1.69%) |
Apr 10, 2023 | 1.800 | 1.805 | 1.760 | 1.780 | 234,382 | -0.04(-2.20%) |
Apr 06, 2023 | 1.840 | 1.850 | 1.800 | 1.820 | 247,744 | +0.00(+0.00%) |
Apr 05, 2023 | 1.810 | 1.830 | 1.770 | 1.820 | 321,801 | +0.00(+0.00%) |
Apr 04, 2023 | 1.930 | 1.940 | 1.815 | 1.820 | 248,283 | -0.12(-6.19%) |
Apr 03, 2023 | 1.870 | 1.960 | 1.860 | 1.940 | 472,533 | +0.10(+5.43%) |
Mar 31, 2023 | 1.770 | 1.875 | 1.770 | 1.840 | 424,654 | +0.08(+4.55%) |
Mar 30, 2023 | 1.800 | 1.835 | 1.700 | 1.760 | 653,809 | -0.04(-2.22%) |
Mar 29, 2023 | 1.790 | 1.920 | 1.790 | 1.800 | 840,397 | +0.05(+2.86%) |
Mar 28, 2023 | 1.830 | 1.930 | 1.700 | 1.750 | 1,229,449 | -0.10(-5.41%) |
Mar 27, 2023 | 1.890 | 1.890 | 1.780 | 1.850 | 201,736 | +0.03(+1.65%) |
Mar 24, 2023 | 1.840 | 1.840 | 1.740 | 1.820 | 296,048 | -0.05(-2.67%) |
Mar 23, 2023 | 1.880 | 1.900 | 1.770 | 1.870 | 662,236 | +0.01(+0.54%) |
Mar 22, 2023 | 2.090 | 2.090 | 1.850 | 1.860 | 1,048,872 | -0.21(-10.14%) |
Mar 21, 2023 | 2.060 | 2.130 | 2.030 | 2.070 | 323,728 | +0.01(+0.49%) |
Mar 20, 2023 | 2.080 | 2.080 | 2.030 | 2.060 | 180,280 | -0.03(-1.44%) |
Mar 17, 2023 | 2.150 | 2.150 | 2.050 | 2.090 | 216,532 | -0.05(-2.34%) |
Mar 16, 2023 | 2.050 | 2.150 | 2.030 | 2.140 | 553,973 | +0.05(+2.39%) |
Mar 15, 2023 | 2.060 | 2.090 | 2.040 | 2.090 | 277,036 | -0.01(-0.48%) |
Mar 14, 2023 | 2.020 | 2.110 | 1.990 | 2.100 | 563,338 | +0.08(+3.96%) |
Mar 13, 2023 | 1.900 | 2.040 | 1.870 | 2.020 | 698,584 | +0.12(+6.32%) |
Mar 10, 2023 | 1.950 | 2.020 | 1.870 | 1.900 | 799,403 | -0.09(-4.52%) |
Mar 09, 2023 | 2.040 | 2.060 | 1.950 | 1.990 | 805,805 | -0.05(-2.45%) |
Mar 08, 2023 | 1.920 | 2.040 | 1.900 | 2.040 | 529,277 | +0.12(+6.25%) |
Mar 07, 2023 | 2.000 | 2.050 | 1.900 | 1.920 | 565,001 | +0.01(+0.52%) |
Mar 06, 2023 | 1.870 | 1.930 | 1.810 | 1.910 | 500,034 | +0.07(+3.80%) |
Mar 03, 2023 | 1.860 | 1.879 | 1.820 | 1.840 | 205,976 | -0.01(-0.54%) |
Mar 02, 2023 | 1.880 | 1.880 | 1.820 | 1.850 | 222,296 | -0.03(-1.60%) |