Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.590 | 2.650 | 2.330 | 2.330 | 64,911 | -0.44(-15.88%) |
May 30, 2023 | 2.970 | 3.020 | 2.750 | 2.770 | 38,557 | -0.26(-8.58%) |
May 26, 2023 | 3.130 | 3.300 | 3.030 | 3.030 | 19,899 | -0.22(-6.77%) |
May 25, 2023 | 3.490 | 3.510 | 3.200 | 3.250 | 73,186 | -0.31(-8.71%) |
May 24, 2023 | 3.650 | 3.810 | 3.500 | 3.560 | 57,644 | -0.16(-4.30%) |
May 23, 2023 | 3.720 | 3.830 | 3.710 | 3.720 | 18,321 | -0.01(-0.27%) |
May 22, 2023 | 4.060 | 4.106 | 3.650 | 3.730 | 66,955 | -0.42(-10.12%) |
May 19, 2023 | 4.160 | 4.320 | 4.010 | 4.150 | 34,139 | -0.09(-2.12%) |
May 18, 2023 | 4.350 | 4.440 | 4.120 | 4.240 | 36,087 | -0.27(-5.99%) |
May 17, 2023 | 4.340 | 4.600 | 4.180 | 4.510 | 99,656 | +0.17(+3.92%) |
May 16, 2023 | 4.000 | 5.240 | 3.805 | 4.340 | 1,059,651 | +0.14(+3.33%) |
May 15, 2023 | 4.100 | 4.250 | 4.100 | 4.200 | 33,921 | -0.02(-0.47%) |
May 12, 2023 | 4.110 | 4.240 | 4.045 | 4.220 | 68,624 | +0.07(+1.69%) |
May 11, 2023 | 4.040 | 4.180 | 3.982 | 4.150 | 47,501 | +0.09(+2.22%) |
May 10, 2023 | 4.050 | 4.390 | 3.920 | 4.060 | 293,620 | +0.00(+0.00%) |
May 09, 2023 | 3.900 | 4.200 | 3.888 | 4.060 | 130,545 | +0.04(+1.00%) |
May 08, 2023 | 3.810 | 4.340 | 3.810 | 4.020 | 289,132 | +0.22(+5.79%) |
May 05, 2023 | 3.850 | 3.900 | 3.750 | 3.800 | 236,437 | -0.01(-0.26%) |
May 04, 2023 | 3.850 | 4.060 | 3.650 | 3.810 | 206,705 | -0.16(-4.03%) |
May 03, 2023 | 3.970 | 4.120 | 3.710 | 3.970 | 245,248 | -0.05(-1.24%) |
May 02, 2023 | 4.490 | 4.490 | 3.970 | 4.020 | 162,438 | -0.30(-6.94%) |
May 01, 2023 | 4.140 | 4.550 | 4.020 | 4.320 | 177,564 | +0.02(+0.47%) |
Apr 28, 2023 | 4.790 | 4.790 | 4.070 | 4.300 | 241,662 | -0.37(-7.92%) |
Apr 27, 2023 | 4.200 | 4.970 | 4.200 | 4.670 | 468,259 | +0.14(+3.09%) |
Apr 26, 2023 | 4.550 | 5.200 | 3.850 | 4.530 | 1,206,137 | +0.25(+5.84%) |
Apr 25, 2023 | 4.350 | 6.350 | 4.020 | 4.280 | 17,285,920 | +0.44(+11.46%) |
Apr 24, 2023 | 5.340 | 5.740 | 3.770 | 3.840 | 826,466 | -1.47(-27.68%) |
Apr 21, 2023 | 6.300 | 7.140 | 5.110 | 5.310 | 2,063,512 | -1.04(-16.38%) |
Apr 20, 2023 | 7.930 | 9.540 | 6.060 | 6.350 | 14,568,851 | -0.20(-3.05%) |
Apr 19, 2023 | 4.900 | 7.250 | 4.810 | 6.550 | 13,934,178 | +1.05(+19.09%) |
Apr 18, 2023 | 5.630 | 6.200 | 4.120 | 5.500 | 26,969,002 | +1.64(+42.49%) |
Apr 17, 2023 | 4.340 | 5.090 | 3.600 | 3.860 | 5,614,535 | -0.73(-15.90%) |
Apr 14, 2023 | 1.820 | 8.520 | 1.410 | 4.590 | 77,207,128 | +3.58(+354.46%) |
Apr 13, 2023 | 0.9300 | 1.010 | 0.9305 | 1.010 | 13,445 | +0.03(+3.09%) |
Apr 12, 2023 | 1.020 | 1.020 | 0.9700 | 0.9797 | 11,824 | -0.06(-5.80%) |
Apr 11, 2023 | 1.040 | 1.040 | 0.9801 | 1.040 | 14,505 | +0.08(+8.05%) |
Apr 10, 2023 | 0.9300 | 1.040 | 0.9300 | 0.9625 | 14,165 | -0.03(-2.78%) |
Apr 06, 2023 | 0.9513 | 1.050 | 0.9508 | 0.9900 | 23,381 | +0.01(+1.02%) |
Apr 05, 2023 | 1.000 | 1.040 | 0.9800 | 0.9800 | 20,105 | -0.04(-3.92%) |
Apr 04, 2023 | 1.220 | 1.400 | 0.9172 | 1.020 | 148,658 | -0.28(-21.54%) |
Apr 03, 2023 | 1.430 | 1.490 | 1.300 | 1.300 | 10,775 | -0.09(-6.81%) |
Mar 31, 2023 | 1.370 | 1.420 | 1.355 | 1.395 | 3,532 | +0.02(+1.82%) |
Mar 30, 2023 | 1.350 | 1.410 | 1.350 | 1.370 | 12,956 | -0.03(-2.14%) |
Mar 29, 2023 | 1.470 | 1.496 | 1.400 | 1.400 | 9,987 | -0.06(-3.78%) |
Mar 28, 2023 | 1.459 | 1.500 | 1.380 | 1.455 | 6,101 | +0.01(+0.34%) |
Mar 27, 2023 | 1.500 | 1.500 | 1.350 | 1.450 | 1,513 | +0.05(+3.57%) |
Mar 24, 2023 | 1.720 | 1.720 | 1.360 | 1.400 | 3,572 | -0.14(-8.88%) |
Mar 23, 2023 | 1.550 | 1.594 | 1.460 | 1.536 | 5,172 | +0.08(+5.24%) |
Mar 22, 2023 | 1.410 | 1.490 | 1.400 | 1.460 | 2,516 | -0.03(-2.01%) |
Mar 21, 2023 | 1.450 | 1.500 | 1.420 | 1.490 | 7,556 | -0.04(-2.61%) |
Mar 20, 2023 | 1.460 | 1.580 | 1.432 | 1.530 | 4,650 | -0.02(-1.29%) |
Mar 17, 2023 | 1.510 | 1.591 | 1.500 | 1.550 | 14,684 | +0.20(+14.69%) |
Mar 16, 2023 | 1.470 | 1.470 | 1.351 | 1.351 | 559 | -0.13(-8.68%) |
Mar 15, 2023 | 1.450 | 1.490 | 1.440 | 1.480 | 6,034 | -0.05(-3.05%) |
Mar 14, 2023 | 1.581 | 1.581 | 1.321 | 1.526 | 33,506 | -0.09(-5.77%) |
Mar 13, 2023 | 1.600 | 1.688 | 1.600 | 1.620 | 4,052 | -0.06(-3.57%) |
Mar 10, 2023 | 1.660 | 1.870 | 1.657 | 1.680 | 1,863 | -0.21(-11.11%) |
Mar 09, 2023 | 1.801 | 1.890 | 1.800 | 1.890 | 4,811 | +0.09(+5.00%) |
Mar 08, 2023 | 1.850 | 1.854 | 1.683 | 1.800 | 5,568 | -0.09(-4.76%) |
Mar 07, 2023 | 2.000 | 2.000 | 1.850 | 1.890 | 12,170 | -0.17(-8.25%) |
Mar 06, 2023 | 2.200 | 2.500 | 1.710 | 2.060 | 47,905 | +0.22(+11.96%) |
Mar 03, 2023 | 1.840 | 1.850 | 1.770 | 1.840 | 7,240 | +0.02(+1.10%) |
Mar 02, 2023 | 2.010 | 2.010 | 1.810 | 1.820 | 19,948 | -0.18(-9.00%) |