Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.820 | 1.820 | 1.660 | 1.670 | 29,222,122 | -0.16(-8.74%) |
May 30, 2023 | 1.930 | 1.930 | 1.780 | 1.830 | 27,947,140 | -0.03(-1.61%) |
May 26, 2023 | 1.830 | 1.900 | 1.820 | 1.860 | 51,347,212 | -0.50(-21.19%) |
May 25, 2023 | 2.440 | 2.440 | 2.320 | 2.360 | 12,070,733 | -0.06(-2.48%) |
May 24, 2023 | 2.450 | 2.450 | 2.360 | 2.420 | 6,059,945 | -0.03(-1.22%) |
May 23, 2023 | 2.510 | 2.590 | 2.430 | 2.450 | 6,350,002 | -0.08(-3.16%) |
May 22, 2023 | 2.410 | 2.635 | 2.410 | 2.530 | 12,669,519 | +0.12(+4.98%) |
May 19, 2023 | 2.430 | 2.500 | 2.400 | 2.410 | 6,558,631 | -0.03(-1.23%) |
May 18, 2023 | 2.400 | 2.500 | 2.400 | 2.440 | 7,268,748 | +0.03(+1.24%) |
May 17, 2023 | 2.380 | 2.450 | 2.320 | 2.410 | 8,863,602 | +0.06(+2.55%) |
May 16, 2023 | 2.420 | 2.440 | 2.340 | 2.350 | 6,860,462 | -0.08(-3.29%) |
May 15, 2023 | 2.430 | 2.460 | 2.350 | 2.430 | 9,218,328 | +0.02(+0.83%) |
May 12, 2023 | 2.460 | 2.560 | 2.370 | 2.410 | 8,201,520 | -0.02(-0.82%) |
May 11, 2023 | 2.750 | 2.760 | 2.410 | 2.430 | 17,705,896 | -0.32(-11.64%) |
May 10, 2023 | 2.780 | 2.850 | 2.720 | 2.750 | 9,748,188 | +0.03(+1.10%) |
May 09, 2023 | 2.700 | 2.865 | 2.700 | 2.720 | 11,303,401 | -0.06(-2.16%) |
May 08, 2023 | 2.750 | 2.790 | 2.660 | 2.780 | 10,522,832 | +0.01(+0.36%) |
May 05, 2023 | 2.650 | 2.800 | 2.590 | 2.770 | 18,756,744 | +0.25(+9.92%) |
May 04, 2023 | 2.370 | 2.640 | 2.350 | 2.520 | 15,422,834 | +0.13(+5.44%) |
May 03, 2023 | 2.280 | 2.450 | 2.260 | 2.390 | 11,547,263 | +0.11(+4.82%) |
May 02, 2023 | 2.270 | 2.300 | 2.200 | 2.280 | 7,144,582 | +0.00(+0.00%) |
May 01, 2023 | 2.340 | 2.350 | 2.240 | 2.280 | 7,367,029 | -0.07(-2.98%) |
Apr 28, 2023 | 2.400 | 2.430 | 2.340 | 2.350 | 8,299,837 | -0.04(-1.67%) |
Apr 27, 2023 | 2.320 | 2.430 | 2.290 | 2.390 | 18,939,968 | +0.21(+9.63%) |
Apr 26, 2023 | 2.270 | 2.270 | 2.170 | 2.180 | 9,985,096 | -0.06(-2.68%) |
Apr 25, 2023 | 2.340 | 2.340 | 2.230 | 2.240 | 8,235,504 | -0.11(-4.68%) |
Apr 24, 2023 | 2.300 | 2.370 | 2.280 | 2.350 | 9,289,064 | +0.05(+2.17%) |
Apr 21, 2023 | 2.350 | 2.380 | 2.300 | 2.300 | 7,319,644 | -0.05(-2.13%) |
Apr 20, 2023 | 2.410 | 2.440 | 2.320 | 2.350 | 8,388,187 | -0.06(-2.49%) |
Apr 19, 2023 | 2.440 | 2.465 | 2.400 | 2.410 | 5,216,231 | -0.06(-2.43%) |
Apr 18, 2023 | 2.510 | 2.530 | 2.440 | 2.470 | 8,099,456 | -0.03(-1.20%) |
Apr 17, 2023 | 2.380 | 2.510 | 2.360 | 2.500 | 11,003,654 | +0.13(+5.49%) |
Apr 14, 2023 | 2.450 | 2.540 | 2.360 | 2.370 | 15,864,150 | -0.08(-3.27%) |
Apr 13, 2023 | 2.480 | 2.520 | 2.430 | 2.450 | 11,247,556 | -0.00(-0.20%) |
Apr 12, 2023 | 2.550 | 2.580 | 2.450 | 2.455 | 9,452,213 | -0.06(-2.58%) |
Apr 11, 2023 | 2.580 | 2.610 | 2.460 | 2.520 | 22,435,540 | -0.22(-8.03%) |
Apr 10, 2023 | 2.600 | 2.770 | 2.562 | 2.740 | 18,248,106 | +0.14(+5.38%) |
Apr 06, 2023 | 2.480 | 2.630 | 2.420 | 2.600 | 11,187,725 | +0.16(+6.56%) |
Apr 05, 2023 | 2.490 | 2.520 | 2.430 | 2.440 | 7,073,155 | -0.05(-2.01%) |
Apr 04, 2023 | 2.570 | 2.570 | 2.480 | 2.490 | 6,188,829 | -0.05(-1.97%) |
Apr 03, 2023 | 2.530 | 2.580 | 2.510 | 2.540 | 7,248,336 | +0.01(+0.40%) |
Mar 31, 2023 | 2.550 | 2.590 | 2.520 | 2.530 | 6,631,653 | +0.01(+0.40%) |
Mar 30, 2023 | 2.620 | 2.620 | 2.510 | 2.520 | 7,996,057 | -0.06(-2.33%) |
Mar 29, 2023 | 2.530 | 2.590 | 2.520 | 2.580 | 8,635,964 | +0.08(+3.20%) |
Mar 28, 2023 | 2.590 | 2.600 | 2.470 | 2.500 | 10,273,961 | -0.11(-4.21%) |
Mar 27, 2023 | 2.620 | 2.640 | 2.540 | 2.610 | 6,960,085 | -0.01(-0.38%) |
Mar 24, 2023 | 2.570 | 2.640 | 2.540 | 2.620 | 6,017,681 | +0.01(+0.38%) |
Mar 23, 2023 | 2.640 | 2.710 | 2.560 | 2.610 | 8,080,887 | +0.04(+1.56%) |
Mar 22, 2023 | 2.660 | 2.725 | 2.560 | 2.570 | 8,765,784 | -0.09(-3.38%) |
Mar 21, 2023 | 2.490 | 2.730 | 2.480 | 2.660 | 13,163,172 | +0.18(+7.26%) |
Mar 20, 2023 | 2.640 | 2.640 | 2.460 | 2.480 | 12,684,828 | -0.16(-6.06%) |
Mar 17, 2023 | 2.580 | 2.660 | 2.520 | 2.640 | 19,135,976 | +0.06(+2.33%) |
Mar 16, 2023 | 2.370 | 2.680 | 2.320 | 2.580 | 26,643,352 | +0.22(+9.32%) |
Mar 15, 2023 | 2.340 | 2.390 | 2.280 | 2.360 | 11,361,443 | -0.04(-1.67%) |
Mar 14, 2023 | 2.520 | 2.530 | 2.380 | 2.400 | 12,683,611 | -0.04(-1.64%) |
Mar 13, 2023 | 2.370 | 2.530 | 2.340 | 2.440 | 13,939,361 | +0.02(+0.83%) |
Mar 10, 2023 | 2.570 | 2.570 | 2.400 | 2.420 | 15,689,939 | -0.11(-4.35%) |
Mar 09, 2023 | 2.590 | 2.660 | 2.510 | 2.530 | 11,424,126 | -0.06(-2.32%) |
Mar 08, 2023 | 2.620 | 2.620 | 2.570 | 2.590 | 8,777,233 | -0.03(-1.15%) |
Mar 07, 2023 | 2.710 | 2.720 | 2.610 | 2.620 | 9,233,012 | -0.07(-2.60%) |
Mar 06, 2023 | 2.800 | 2.810 | 2.670 | 2.690 | 10,029,603 | -0.08(-2.89%) |
Mar 03, 2023 | 2.740 | 2.810 | 2.710 | 2.770 | 10,825,032 | +0.06(+2.21%) |
Mar 02, 2023 | 2.750 | 2.760 | 2.700 | 2.710 | 8,854,120 | -0.04(-1.45%) |