Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.540 | 1.580 | 1.531 | 1.570 | 30,169 | +0.02(+1.36%) |
May 30, 2023 | 1.609 | 1.609 | 1.530 | 1.549 | 144,989 | -0.05(-3.19%) |
May 26, 2023 | 1.524 | 1.600 | 1.524 | 1.600 | 54,082 | +0.04(+2.24%) |
May 25, 2023 | 1.583 | 1.600 | 1.500 | 1.565 | 150,261 | -0.01(-0.69%) |
May 24, 2023 | 1.650 | 1.650 | 1.550 | 1.576 | 175,692 | -0.08(-4.87%) |
May 23, 2023 | 1.700 | 1.800 | 1.643 | 1.657 | 166,822 | -0.09(-5.34%) |
May 22, 2023 | 1.540 | 1.750 | 1.540 | 1.750 | 96,384 | +0.08(+4.92%) |
May 19, 2023 | 1.690 | 1.780 | 1.660 | 1.668 | 145,044 | -0.01(-0.71%) |
May 18, 2023 | 1.746 | 1.746 | 1.660 | 1.680 | 173,241 | -0.07(-4.00%) |
May 17, 2023 | 1.810 | 1.810 | 1.696 | 1.750 | 280,384 | -0.06(-3.31%) |
May 16, 2023 | 1.860 | 1.860 | 1.715 | 1.810 | 538,855 | -0.12(-6.02%) |
May 15, 2023 | 1.893 | 1.950 | 1.891 | 1.926 | 82,976 | +0.06(+3.20%) |
May 12, 2023 | 1.900 | 1.900 | 1.840 | 1.866 | 112,107 | -0.03(-1.60%) |
May 11, 2023 | 1.960 | 1.970 | 1.890 | 1.897 | 81,907 | -0.05(-2.74%) |
May 10, 2023 | 1.960 | 1.970 | 1.930 | 1.950 | 58,319 | -0.01(-0.51%) |
May 09, 2023 | 1.950 | 1.990 | 1.910 | 1.960 | 91,388 | +0.00(+0.26%) |
May 08, 2023 | 1.960 | 1.960 | 1.820 | 1.955 | 145,116 | +0.12(+6.83%) |
May 05, 2023 | 1.750 | 1.880 | 1.750 | 1.830 | 120,568 | -0.02(-1.35%) |
May 04, 2023 | 1.860 | 1.875 | 1.846 | 1.855 | 54,441 | +0.01(+0.82%) |
May 03, 2023 | 1.860 | 1.870 | 1.827 | 1.840 | 60,754 | -0.04(-2.13%) |
May 02, 2023 | 1.820 | 1.920 | 1.820 | 1.880 | 65,955 | -0.03(-1.57%) |
May 01, 2023 | 1.940 | 1.950 | 1.900 | 1.910 | 157,181 | -0.03(-1.55%) |
Apr 28, 2023 | 1.900 | 1.980 | 1.860 | 1.940 | 147,670 | +0.06(+3.19%) |
Apr 27, 2023 | 1.860 | 1.880 | 1.830 | 1.880 | 40,333 | +0.00(+0.00%) |
Apr 26, 2023 | 1.930 | 1.930 | 1.850 | 1.880 | 76,495 | +0.01(+0.43%) |
Apr 25, 2023 | 1.900 | 1.900 | 1.830 | 1.872 | 101,288 | +0.02(+1.19%) |
Apr 24, 2023 | 1.850 | 1.866 | 1.820 | 1.850 | 56,028 | -0.02(-1.07%) |
Apr 21, 2023 | 1.960 | 1.960 | 1.850 | 1.870 | 86,557 | -0.08(-4.10%) |
Apr 20, 2023 | 1.998 | 2.100 | 1.927 | 1.950 | 30,875 | -0.04(-2.01%) |
Apr 19, 2023 | 1.980 | 1.990 | 1.930 | 1.990 | 102,496 | +0.01(+0.51%) |
Apr 18, 2023 | 2.100 | 2.100 | 1.975 | 1.980 | 156,922 | -0.06(-2.94%) |
Apr 17, 2023 | 1.990 | 2.090 | 1.980 | 2.040 | 214,683 | +0.17(+9.09%) |
Apr 14, 2023 | 1.880 | 1.891 | 1.857 | 1.870 | 113,610 | -0.01(-0.53%) |
Apr 13, 2023 | 1.890 | 1.950 | 1.870 | 1.880 | 50,770 | -0.03(-1.57%) |
Apr 12, 2023 | 1.980 | 1.980 | 1.870 | 1.910 | 45,484 | +0.01(+0.32%) |
Apr 11, 2023 | 1.940 | 1.990 | 1.900 | 1.904 | 54,358 | -0.03(-1.53%) |
Apr 10, 2023 | 1.825 | 1.933 | 1.825 | 1.933 | 58,842 | +0.10(+5.66%) |
Apr 06, 2023 | 1.900 | 1.900 | 1.820 | 1.830 | 78,621 | -0.03(-1.61%) |
Apr 05, 2023 | 1.980 | 1.980 | 1.790 | 1.860 | 171,459 | -0.09(-4.62%) |
Apr 04, 2023 | 2.180 | 2.180 | 1.950 | 1.950 | 113,564 | -0.13(-6.25%) |
Apr 03, 2023 | 2.050 | 2.154 | 2.050 | 2.080 | 82,482 | +0.03(+1.46%) |
Mar 31, 2023 | 1.940 | 2.070 | 1.940 | 2.050 | 207,313 | +0.05(+2.50%) |
Mar 30, 2023 | 1.973 | 2.010 | 1.970 | 2.000 | 117,728 | +0.05(+2.56%) |
Mar 29, 2023 | 1.920 | 2.000 | 1.895 | 1.950 | 182,115 | +0.05(+2.90%) |
Mar 28, 2023 | 1.900 | 1.900 | 1.830 | 1.895 | 27,044 | -0.00(-0.26%) |
Mar 27, 2023 | 1.780 | 1.910 | 1.780 | 1.900 | 39,054 | +0.08(+4.40%) |
Mar 24, 2023 | 1.832 | 1.832 | 1.800 | 1.820 | 64,096 | -0.04(-2.26%) |
Mar 23, 2023 | 1.920 | 1.920 | 1.840 | 1.862 | 87,249 | +0.01(+0.30%) |
Mar 22, 2023 | 1.900 | 1.916 | 1.850 | 1.857 | 56,871 | -0.02(-1.25%) |
Mar 21, 2023 | 1.710 | 1.890 | 1.690 | 1.880 | 150,056 | +0.18(+10.59%) |
Mar 20, 2023 | 1.670 | 1.758 | 1.670 | 1.700 | 99,126 | -0.04(-2.30%) |
Mar 17, 2023 | 1.715 | 1.755 | 1.680 | 1.740 | 78,020 | -0.02(-1.14%) |
Mar 16, 2023 | 1.690 | 1.760 | 1.600 | 1.760 | 65,521 | +0.13(+7.98%) |
Mar 15, 2023 | 1.620 | 1.680 | 1.600 | 1.630 | 137,160 | -0.04(-2.40%) |
Mar 14, 2023 | 1.600 | 1.770 | 1.600 | 1.670 | 230,196 | +0.02(+1.21%) |
Mar 13, 2023 | 1.740 | 1.810 | 1.610 | 1.650 | 258,269 | -0.15(-8.33%) |
Mar 10, 2023 | 1.890 | 1.900 | 1.750 | 1.800 | 182,445 | -0.08(-4.26%) |
Mar 09, 2023 | 1.850 | 1.921 | 1.850 | 1.880 | 114,058 | +0.02(+1.35%) |
Mar 08, 2023 | 1.850 | 1.890 | 1.830 | 1.855 | 57,119 | +0.01(+0.71%) |
Mar 07, 2023 | 1.937 | 1.937 | 1.822 | 1.842 | 124,204 | -0.10(-5.05%) |
Mar 06, 2023 | 1.850 | 1.998 | 1.850 | 1.940 | 135,607 | +0.06(+3.08%) |
Mar 03, 2023 | 1.880 | 1.902 | 1.840 | 1.882 | 71,542 | +0.03(+1.73%) |
Mar 02, 2023 | 1.850 | 1.850 | 1.800 | 1.850 | 80,002 | +0.02(+0.82%) |