Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.470 | 1.700 | 1.350 | 1.660 | 665,004 | +0.19(+12.93%) |
May 30, 2023 | 1.420 | 1.540 | 1.350 | 1.470 | 412,420 | +0.09(+6.91%) |
May 26, 2023 | 1.350 | 1.500 | 1.320 | 1.375 | 487,698 | +0.08(+6.59%) |
May 25, 2023 | 1.370 | 1.370 | 1.250 | 1.290 | 201,451 | -0.05(-3.73%) |
May 24, 2023 | 1.380 | 1.420 | 1.280 | 1.340 | 256,670 | -0.08(-5.63%) |
May 23, 2023 | 1.540 | 1.580 | 1.410 | 1.420 | 195,983 | -0.09(-5.96%) |
May 22, 2023 | 1.320 | 1.530 | 1.320 | 1.510 | 556,669 | +0.19(+13.96%) |
May 19, 2023 | 1.300 | 1.370 | 1.290 | 1.325 | 202,175 | +0.03(+2.71%) |
May 18, 2023 | 1.280 | 1.319 | 1.240 | 1.290 | 196,553 | +0.01(+0.78%) |
May 17, 2023 | 1.230 | 1.280 | 1.200 | 1.280 | 138,960 | +0.07(+5.79%) |
May 16, 2023 | 1.190 | 1.310 | 1.190 | 1.210 | 177,163 | +0.00(+0.00%) |
May 15, 2023 | 1.240 | 1.290 | 1.200 | 1.210 | 241,394 | +0.01(+0.83%) |
May 12, 2023 | 1.330 | 1.350 | 1.200 | 1.200 | 182,751 | -0.15(-11.11%) |
May 11, 2023 | 1.310 | 1.360 | 1.290 | 1.350 | 184,839 | +0.04(+3.05%) |
May 10, 2023 | 1.220 | 1.360 | 1.210 | 1.310 | 256,914 | +0.09(+7.38%) |
May 09, 2023 | 1.330 | 1.330 | 1.200 | 1.220 | 263,898 | -0.09(-6.87%) |
May 08, 2023 | 1.330 | 1.340 | 1.260 | 1.310 | 281,776 | +0.02(+1.55%) |
May 05, 2023 | 1.220 | 1.300 | 1.220 | 1.290 | 284,995 | +0.10(+8.40%) |
May 04, 2023 | 1.110 | 1.210 | 1.080 | 1.190 | 187,092 | +0.10(+9.17%) |
May 03, 2023 | 1.110 | 1.130 | 1.060 | 1.090 | 189,474 | -0.01(-0.91%) |
May 02, 2023 | 1.140 | 1.170 | 1.070 | 1.100 | 125,967 | -0.05(-4.35%) |
May 01, 2023 | 1.200 | 1.220 | 1.140 | 1.150 | 107,085 | -0.06(-4.96%) |
Apr 28, 2023 | 1.220 | 1.250 | 1.170 | 1.210 | 108,439 | -0.04(-3.59%) |
Apr 27, 2023 | 1.210 | 1.270 | 1.130 | 1.255 | 311,917 | +0.04(+3.72%) |
Apr 26, 2023 | 1.090 | 1.260 | 1.046 | 1.210 | 612,892 | +0.16(+15.24%) |
Apr 25, 2023 | 1.000 | 1.090 | 1.000 | 1.050 | 263,809 | +0.05(+5.21%) |
Apr 24, 2023 | 1.030 | 1.070 | 0.9980 | 0.9980 | 235,802 | -0.03(-3.11%) |
Apr 21, 2023 | 1.090 | 1.120 | 1.010 | 1.030 | 484,519 | -0.04(-3.74%) |
Apr 20, 2023 | 1.130 | 1.140 | 1.050 | 1.070 | 323,052 | -0.07(-6.14%) |
Apr 19, 2023 | 1.200 | 1.260 | 1.041 | 1.140 | 1,490,530 | +0.00(+0.00%) |
Apr 18, 2023 | 1.190 | 1.210 | 1.040 | 1.140 | 473,903 | -0.05(-4.20%) |
Apr 17, 2023 | 1.210 | 1.240 | 1.150 | 1.190 | 194,164 | -0.03(-2.46%) |
Apr 14, 2023 | 1.270 | 1.280 | 1.200 | 1.220 | 137,394 | -0.06(-4.69%) |
Apr 13, 2023 | 1.210 | 1.280 | 1.200 | 1.280 | 130,413 | +0.07(+5.79%) |
Apr 12, 2023 | 1.300 | 1.320 | 1.180 | 1.210 | 184,380 | -0.06(-4.72%) |
Apr 11, 2023 | 1.190 | 1.320 | 1.190 | 1.270 | 295,728 | +0.03(+2.83%) |
Apr 10, 2023 | 1.120 | 1.250 | 1.120 | 1.235 | 354,187 | +0.14(+12.27%) |
Apr 06, 2023 | 1.080 | 1.140 | 1.080 | 1.100 | 127,645 | -0.01(-0.90%) |
Apr 05, 2023 | 1.180 | 1.180 | 1.095 | 1.110 | 200,881 | -0.04(-3.48%) |
Apr 04, 2023 | 1.190 | 1.229 | 1.130 | 1.150 | 158,895 | -0.03(-2.54%) |
Apr 03, 2023 | 1.250 | 1.260 | 1.160 | 1.180 | 279,269 | -0.07(-5.60%) |
Mar 31, 2023 | 1.260 | 1.270 | 1.210 | 1.250 | 243,870 | +0.03(+2.46%) |
Mar 30, 2023 | 1.250 | 1.340 | 1.200 | 1.220 | 265,162 | -0.09(-6.87%) |
Mar 29, 2023 | 1.340 | 1.360 | 1.260 | 1.310 | 144,930 | +0.00(+0.00%) |
Mar 28, 2023 | 1.380 | 1.405 | 1.300 | 1.310 | 269,714 | -0.11(-7.75%) |
Mar 27, 2023 | 1.390 | 1.450 | 1.320 | 1.420 | 247,775 | +0.03(+2.16%) |
Mar 24, 2023 | 1.360 | 1.420 | 1.310 | 1.390 | 213,145 | -0.04(-2.80%) |
Mar 23, 2023 | 1.410 | 1.550 | 1.410 | 1.430 | 251,590 | +0.05(+3.62%) |
Mar 22, 2023 | 1.410 | 1.510 | 1.340 | 1.380 | 247,528 | +0.03(+2.22%) |
Mar 21, 2023 | 1.240 | 1.390 | 1.216 | 1.350 | 324,930 | +0.12(+9.76%) |
Mar 20, 2023 | 1.260 | 1.330 | 1.190 | 1.230 | 345,680 | -0.03(-2.38%) |
Mar 17, 2023 | 1.310 | 1.420 | 1.250 | 1.260 | 735,527 | -0.05(-3.82%) |
Mar 16, 2023 | 1.380 | 1.495 | 1.300 | 1.310 | 190,604 | -0.04(-2.96%) |
Mar 15, 2023 | 1.370 | 1.410 | 1.300 | 1.350 | 273,683 | -0.05(-3.57%) |
Mar 14, 2023 | 1.550 | 1.550 | 1.365 | 1.400 | 310,133 | -0.01(-0.36%) |
Mar 13, 2023 | 1.490 | 1.520 | 1.380 | 1.405 | 361,318 | -0.11(-7.57%) |
Mar 10, 2023 | 1.540 | 1.580 | 1.460 | 1.520 | 292,159 | -0.04(-2.56%) |
Mar 09, 2023 | 1.730 | 1.740 | 1.560 | 1.560 | 172,729 | -0.14(-8.24%) |
Mar 08, 2023 | 1.720 | 1.770 | 1.670 | 1.700 | 158,323 | -0.06(-3.41%) |
Mar 07, 2023 | 1.670 | 1.785 | 1.660 | 1.760 | 141,418 | +0.08(+4.76%) |
Mar 06, 2023 | 1.800 | 1.800 | 1.620 | 1.680 | 259,911 | -0.10(-5.62%) |
Mar 03, 2023 | 1.450 | 1.820 | 1.450 | 1.780 | 968,435 | +0.36(+25.35%) |
Mar 02, 2023 | 1.430 | 1.490 | 1.420 | 1.420 | 152,702 | -0.03(-2.07%) |