Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.630 | 1.980 | 1.430 | 1.560 | 2,954,168 | -0.19(-10.86%) |
May 30, 2023 | 1.580 | 1.780 | 1.370 | 1.750 | 1,150,027 | +0.29(+19.86%) |
May 26, 2023 | 1.600 | 1.650 | 1.350 | 1.460 | 274,309 | -0.17(-10.43%) |
May 25, 2023 | 1.800 | 1.880 | 1.620 | 1.630 | 781,295 | +0.01(+0.62%) |
May 24, 2023 | 1.640 | 1.670 | 1.520 | 1.620 | 106,395 | -0.07(-4.14%) |
May 23, 2023 | 1.800 | 1.820 | 1.600 | 1.690 | 157,732 | -0.10(-5.59%) |
May 22, 2023 | 1.910 | 1.946 | 1.750 | 1.790 | 79,482 | -0.12(-6.28%) |
May 19, 2023 | 2.040 | 2.080 | 1.720 | 1.910 | 271,408 | -0.12(-5.91%) |
May 18, 2023 | 2.070 | 2.250 | 1.870 | 2.030 | 317,444 | -0.07(-3.33%) |
May 17, 2023 | 1.980 | 2.160 | 1.980 | 2.100 | 160,315 | +0.12(+6.06%) |
May 16, 2023 | 2.260 | 2.405 | 1.900 | 1.980 | 170,181 | -0.27(-12.00%) |
May 15, 2023 | 2.230 | 2.650 | 2.100 | 2.250 | 510,791 | +0.03(+1.35%) |
May 12, 2023 | 2.440 | 2.450 | 2.110 | 2.220 | 246,989 | -0.15(-6.33%) |
May 11, 2023 | 2.750 | 2.835 | 2.330 | 2.370 | 132,617 | -0.40(-14.44%) |
May 10, 2023 | 2.930 | 2.960 | 2.740 | 2.770 | 116,086 | -0.08(-2.81%) |
May 09, 2023 | 3.150 | 3.290 | 2.760 | 2.850 | 232,437 | -0.32(-10.09%) |
May 08, 2023 | 3.220 | 3.378 | 3.050 | 3.170 | 182,503 | -0.09(-2.76%) |
May 05, 2023 | 3.730 | 3.870 | 3.230 | 3.260 | 348,759 | -0.59(-15.32%) |
May 04, 2023 | 3.680 | 4.290 | 3.520 | 3.850 | 640,379 | +0.29(+8.15%) |
May 03, 2023 | 3.740 | 3.860 | 3.460 | 3.560 | 201,439 | +0.02(+0.56%) |
May 02, 2023 | 4.090 | 4.430 | 3.480 | 3.540 | 333,121 | -0.91(-20.45%) |
May 01, 2023 | 3.920 | 4.580 | 3.660 | 4.450 | 710,266 | -0.24(-5.12%) |
Apr 28, 2023 | 4.020 | 4.810 | 3.940 | 4.690 | 2,772,949 | +0.77(+19.64%) |
Apr 27, 2023 | 3.580 | 4.090 | 3.320 | 3.920 | 1,661,949 | +0.18(+4.81%) |
Apr 26, 2023 | 3.890 | 4.700 | 3.610 | 3.740 | 56,993,200 | +0.95(+34.26%) |
Apr 25, 2023 | 2.670 | 2.960 | 2.570 | 2.786 | 872,126 | +0.24(+9.24%) |
Apr 24, 2023 | 2.780 | 2.930 | 2.410 | 2.550 | 342,810 | -0.35(-12.07%) |
Apr 21, 2023 | 3.340 | 3.840 | 2.832 | 2.900 | 1,022,586 | -0.58(-16.67%) |
Apr 20, 2023 | 3.780 | 4.020 | 3.120 | 3.480 | 1,712,543 | -0.73(-17.24%) |
Apr 19, 2023 | 2.460 | 4.250 | 2.390 | 4.205 | 16,354,981 | +1.70(+67.53%) |
Apr 18, 2023 | 3.550 | 3.790 | 2.260 | 2.510 | 876,836 | -1.31(-34.29%) |
Apr 17, 2023 | 3.860 | 4.530 | 3.370 | 3.820 | 3,106,479 | -1.08(-22.04%) |
Apr 14, 2023 | 6.170 | 7.400 | 3.848 | 4.900 | 44,152,612 | +3.38(+222.37%) |
Apr 13, 2023 | 1.320 | 1.920 | 1.200 | 1.520 | 535,285 | +0.30(+24.57%) |
Apr 12, 2023 | 1.290 | 1.290 | 1.200 | 1.220 | 4,280 | -0.00(-0.39%) |
Apr 11, 2023 | 1.258 | 1.258 | 1.190 | 1.225 | 2,607 | +0.04(+2.94%) |
Apr 10, 2023 | 1.225 | 1.225 | 1.170 | 1.190 | 5,336 | -0.02(-1.65%) |
Apr 06, 2023 | 1.240 | 1.250 | 1.210 | 1.210 | 1,598 | +0.01(+0.83%) |
Apr 05, 2023 | 1.230 | 1.240 | 1.200 | 1.200 | 976 | -0.01(-0.83%) |
Apr 04, 2023 | 1.200 | 1.270 | 1.200 | 1.210 | 4,584 | +0.00(+0.00%) |
Apr 03, 2023 | 1.240 | 1.255 | 1.200 | 1.210 | 2,517 | -0.03(-2.42%) |
Mar 31, 2023 | 1.200 | 1.290 | 1.200 | 1.240 | 11,444 | -0.05(-3.88%) |
Mar 30, 2023 | 1.190 | 1.301 | 1.190 | 1.290 | 6,813 | +0.10(+8.40%) |
Mar 29, 2023 | 1.160 | 1.340 | 1.160 | 1.190 | 54,193 | +0.03(+2.59%) |
Mar 28, 2023 | 1.210 | 1.277 | 1.160 | 1.160 | 4,664 | -0.05(-4.13%) |
Mar 27, 2023 | 1.280 | 1.280 | 1.210 | 1.210 | 559 | +0.01(+0.83%) |
Mar 24, 2023 | 1.270 | 1.270 | 1.200 | 1.200 | 514 | +0.00(+0.00%) |
Mar 23, 2023 | 1.255 | 1.255 | 1.160 | 1.200 | 2,706 | +0.03(+2.56%) |
Mar 22, 2023 | 1.346 | 1.346 | 1.125 | 1.170 | 10,461 | -0.10(-7.87%) |
Mar 21, 2023 | 1.299 | 1.299 | 1.270 | 1.270 | 326 | +0.07(+5.83%) |
Mar 20, 2023 | 1.200 | 1.284 | 1.200 | 1.200 | 2,879 | -0.07(-5.60%) |
Mar 17, 2023 | 1.220 | 1.290 | 1.180 | 1.271 | 6,341 | +0.07(+5.93%) |
Mar 16, 2023 | 1.200 | 1.210 | 1.200 | 1.200 | 10,659 | -0.01(-0.83%) |
Mar 15, 2023 | 1.201 | 1.211 | 1.200 | 1.210 | 4,738 | +0.01(+0.83%) |
Mar 14, 2023 | 1.210 | 1.285 | 1.200 | 1.200 | 1,157 | -0.06(-4.66%) |
Mar 13, 2023 | 1.201 | 1.263 | 1.200 | 1.259 | 1,962 | +0.05(+4.45%) |
Mar 10, 2023 | 1.200 | 1.220 | 1.200 | 1.205 | 1,545 | +0.01(+0.42%) |
Mar 09, 2023 | 1.200 | 1.281 | 1.200 | 1.200 | 2,554 | +0.00(+0.00%) |
Mar 08, 2023 | 1.310 | 1.306 | 1.200 | 1.200 | 6,994 | -0.14(-10.48%) |
Mar 07, 2023 | 1.371 | 1.371 | 1.341 | 1.341 | 1,622 | +0.09(+6.81%) |
Mar 06, 2023 | 1.220 | 1.255 | 1.220 | 1.255 | 874 | -0.02(-1.18%) |
Mar 03, 2023 | 1.280 | 1.290 | 1.270 | 1.270 | 2,230 | +0.08(+6.71%) |
Mar 02, 2023 | 1.200 | 1.210 | 1.190 | 1.190 | 11,322 | -0.02(-1.64%) |