Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.280 | 1.290 | 1.120 | 1.270 | 55,295 | +0.02(+1.60%) |
May 30, 2023 | 1.160 | 1.280 | 1.160 | 1.250 | 29,769 | +0.06(+5.04%) |
May 26, 2023 | 1.150 | 1.230 | 1.150 | 1.190 | 30,660 | +0.04(+3.48%) |
May 25, 2023 | 1.210 | 1.210 | 1.120 | 1.150 | 7,098 | -0.01(-0.86%) |
May 24, 2023 | 1.100 | 1.160 | 1.100 | 1.160 | 44,682 | +0.03(+2.65%) |
May 23, 2023 | 1.230 | 1.330 | 1.080 | 1.130 | 65,725 | -0.07(-5.83%) |
May 22, 2023 | 1.290 | 1.290 | 1.150 | 1.200 | 194,123 | -0.03(-2.44%) |
May 19, 2023 | 1.070 | 1.290 | 1.070 | 1.230 | 110,474 | +0.09(+7.89%) |
May 18, 2023 | 1.110 | 1.160 | 1.110 | 1.140 | 22,911 | -0.01(-0.87%) |
May 17, 2023 | 1.100 | 1.150 | 1.050 | 1.150 | 37,729 | +0.06(+5.50%) |
May 16, 2023 | 1.150 | 1.170 | 1.060 | 1.090 | 175,895 | -0.05(-4.39%) |
May 15, 2023 | 1.100 | 1.200 | 1.100 | 1.140 | 43,706 | +0.07(+6.54%) |
May 12, 2023 | 1.250 | 1.250 | 1.050 | 1.070 | 264,604 | -0.10(-8.55%) |
May 11, 2023 | 1.120 | 1.220 | 1.100 | 1.170 | 79,878 | +0.03(+2.63%) |
May 10, 2023 | 1.220 | 1.270 | 1.115 | 1.140 | 105,977 | -0.04(-3.39%) |
May 09, 2023 | 1.210 | 1.270 | 1.100 | 1.180 | 209,635 | -0.08(-6.35%) |
May 08, 2023 | 1.300 | 1.300 | 1.200 | 1.260 | 31,860 | +0.01(+0.80%) |
May 05, 2023 | 1.080 | 1.270 | 1.050 | 1.250 | 62,941 | +0.19(+17.92%) |
May 04, 2023 | 1.280 | 1.310 | 1.060 | 1.060 | 269,508 | -0.15(-12.40%) |
May 03, 2023 | 1.240 | 1.327 | 1.200 | 1.210 | 102,204 | -0.04(-3.20%) |
May 02, 2023 | 1.400 | 1.400 | 1.250 | 1.250 | 96,284 | -0.07(-5.30%) |
May 01, 2023 | 1.750 | 1.790 | 1.200 | 1.320 | 324,325 | -0.48(-26.67%) |
Apr 28, 2023 | 1.650 | 1.800 | 1.580 | 1.800 | 108,525 | +0.23(+14.65%) |
Apr 27, 2023 | 1.430 | 1.690 | 1.380 | 1.570 | 65,138 | +0.20(+14.60%) |
Apr 26, 2023 | 1.580 | 1.600 | 1.370 | 1.370 | 177,492 | -0.15(-9.87%) |
Apr 25, 2023 | 1.790 | 1.830 | 1.520 | 1.520 | 78,797 | -0.25(-14.12%) |
Apr 24, 2023 | 1.410 | 1.770 | 1.410 | 1.770 | 132,200 | +0.41(+30.15%) |
Apr 21, 2023 | 1.360 | 1.430 | 1.230 | 1.360 | 220,237 | -0.02(-1.45%) |
Apr 20, 2023 | 1.600 | 1.600 | 1.380 | 1.380 | 114,417 | -0.13(-8.61%) |
Apr 19, 2023 | 1.610 | 1.640 | 1.510 | 1.510 | 109,499 | -0.07(-4.43%) |
Apr 18, 2023 | 1.700 | 1.710 | 1.550 | 1.580 | 70,018 | -0.15(-8.67%) |
Apr 17, 2023 | 1.790 | 1.875 | 1.710 | 1.730 | 72,520 | -0.10(-5.46%) |
Apr 14, 2023 | 1.930 | 1.930 | 1.700 | 1.830 | 40,531 | -0.13(-6.63%) |
Apr 13, 2023 | 2.000 | 2.000 | 1.880 | 1.960 | 26,833 | -0.04(-2.00%) |
Apr 12, 2023 | 1.990 | 2.000 | 1.930 | 2.000 | 9,586 | -0.01(-0.50%) |
Apr 11, 2023 | 2.020 | 2.050 | 1.950 | 2.010 | 40,190 | +0.09(+4.69%) |
Apr 10, 2023 | 1.950 | 2.000 | 1.850 | 1.920 | 50,352 | -0.04(-2.04%) |
Apr 06, 2023 | 1.820 | 1.990 | 1.760 | 1.960 | 50,777 | +0.08(+4.26%) |
Apr 05, 2023 | 1.970 | 2.000 | 1.880 | 1.880 | 53,157 | -0.04(-2.08%) |
Apr 04, 2023 | 1.890 | 1.980 | 1.760 | 1.920 | 38,463 | +0.04(+2.13%) |
Apr 03, 2023 | 2.020 | 2.020 | 1.820 | 1.880 | 57,660 | -0.12(-6.00%) |
Mar 31, 2023 | 1.890 | 2.040 | 1.857 | 2.000 | 118,298 | +0.09(+4.71%) |
Mar 30, 2023 | 1.760 | 2.105 | 1.725 | 1.910 | 269,628 | +0.21(+12.35%) |
Mar 29, 2023 | 1.810 | 1.870 | 1.650 | 1.700 | 236,624 | -0.13(-7.10%) |
Mar 28, 2023 | 1.800 | 1.940 | 1.720 | 1.830 | 74,102 | -0.05(-2.66%) |
Mar 27, 2023 | 1.800 | 2.000 | 1.790 | 1.880 | 163,184 | +0.06(+3.30%) |
Mar 24, 2023 | 1.830 | 1.830 | 1.700 | 1.820 | 91,244 | +0.02(+1.11%) |
Mar 23, 2023 | 1.940 | 1.940 | 1.800 | 1.800 | 49,079 | -0.17(-8.63%) |
Mar 22, 2023 | 1.980 | 2.020 | 1.930 | 1.970 | 30,849 | -0.03(-1.50%) |
Mar 21, 2023 | 2.040 | 2.040 | 1.900 | 2.000 | 122,370 | +0.00(+0.00%) |
Mar 20, 2023 | 2.030 | 2.071 | 1.950 | 2.000 | 333,154 | +0.02(+1.01%) |
Mar 17, 2023 | 1.790 | 2.175 | 1.710 | 1.980 | 240,217 | +0.21(+11.86%) |
Mar 16, 2023 | 1.610 | 1.790 | 1.600 | 1.770 | 153,771 | +0.14(+8.59%) |
Mar 15, 2023 | 1.650 | 1.690 | 1.500 | 1.630 | 463,828 | -0.02(-1.21%) |
Mar 14, 2023 | 1.460 | 1.650 | 1.460 | 1.650 | 775,807 | +0.12(+7.84%) |
Mar 13, 2023 | 1.760 | 1.800 | 1.330 | 1.530 | 408,774 | -0.14(-8.38%) |
Mar 10, 2023 | 1.860 | 1.950 | 1.650 | 1.670 | 349,263 | -0.18(-9.73%) |
Mar 09, 2023 | 2.160 | 2.160 | 1.850 | 1.850 | 95,057 | -0.14(-7.04%) |
Mar 08, 2023 | 2.250 | 2.250 | 1.940 | 1.990 | 356,811 | -0.21(-9.55%) |
Mar 07, 2023 | 2.160 | 2.250 | 2.060 | 2.200 | 159,889 | +0.05(+2.33%) |
Mar 06, 2023 | 2.210 | 2.270 | 2.150 | 2.150 | 104,693 | -0.11(-4.87%) |
Mar 03, 2023 | 2.250 | 2.309 | 2.220 | 2.260 | 125,522 | +0.02(+0.89%) |
Mar 02, 2023 | 2.350 | 2.410 | 2.130 | 2.240 | 100,389 | -0.13(-5.49%) |