Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.630 | 1.640 | 1.550 | 1.560 | 56,034 | -0.06(-3.70%) |
May 30, 2023 | 1.600 | 1.660 | 1.590 | 1.620 | 102,388 | +0.03(+1.89%) |
May 26, 2023 | 1.580 | 1.620 | 1.530 | 1.590 | 112,879 | +0.02(+1.27%) |
May 25, 2023 | 1.550 | 1.570 | 1.480 | 1.570 | 56,497 | +0.04(+2.61%) |
May 24, 2023 | 1.420 | 1.580 | 1.400 | 1.530 | 116,870 | +0.05(+3.38%) |
May 23, 2023 | 1.430 | 1.570 | 1.420 | 1.480 | 141,869 | +0.04(+3.14%) |
May 22, 2023 | 1.450 | 1.500 | 1.360 | 1.435 | 116,325 | +0.02(+1.06%) |
May 19, 2023 | 1.340 | 1.440 | 1.320 | 1.420 | 71,005 | +0.09(+6.77%) |
May 18, 2023 | 1.370 | 1.400 | 1.300 | 1.330 | 156,881 | -0.05(-3.62%) |
May 17, 2023 | 1.350 | 1.500 | 1.320 | 1.380 | 261,561 | +0.01(+0.73%) |
May 16, 2023 | 1.680 | 1.700 | 1.200 | 1.370 | 441,249 | -0.39(-22.06%) |
May 15, 2023 | 1.530 | 1.800 | 1.530 | 1.758 | 189,047 | +0.18(+11.25%) |
May 12, 2023 | 1.680 | 1.710 | 1.460 | 1.580 | 277,137 | -0.26(-14.13%) |
May 11, 2023 | 1.930 | 1.951 | 1.740 | 1.840 | 239,396 | -0.10(-5.15%) |
May 10, 2023 | 2.010 | 2.160 | 1.900 | 1.940 | 154,814 | -0.08(-3.96%) |
May 09, 2023 | 2.230 | 2.248 | 1.891 | 2.020 | 243,202 | -0.15(-6.91%) |
May 08, 2023 | 1.880 | 2.280 | 1.860 | 2.170 | 684,978 | +0.33(+17.93%) |
May 05, 2023 | 1.670 | 1.882 | 1.610 | 1.840 | 319,446 | +0.25(+15.72%) |
May 04, 2023 | 1.500 | 1.640 | 1.440 | 1.590 | 146,763 | +0.09(+6.00%) |
May 03, 2023 | 1.380 | 1.590 | 1.370 | 1.500 | 103,498 | +0.09(+6.38%) |
May 02, 2023 | 1.440 | 1.450 | 1.360 | 1.410 | 75,997 | -0.02(-1.40%) |
May 01, 2023 | 1.380 | 1.460 | 1.380 | 1.430 | 120,972 | -0.01(-0.69%) |
Apr 28, 2023 | 1.410 | 1.480 | 1.400 | 1.440 | 89,031 | +0.00(+0.00%) |
Apr 27, 2023 | 1.430 | 1.454 | 1.340 | 1.440 | 162,439 | +0.07(+5.11%) |
Apr 26, 2023 | 1.370 | 1.420 | 1.346 | 1.370 | 85,061 | -0.04(-2.84%) |
Apr 25, 2023 | 1.380 | 1.430 | 1.330 | 1.410 | 73,590 | -0.01(-0.70%) |
Apr 24, 2023 | 1.350 | 1.440 | 1.320 | 1.420 | 59,900 | +0.04(+2.90%) |
Apr 21, 2023 | 1.400 | 1.420 | 1.340 | 1.380 | 100,687 | -0.06(-4.17%) |
Apr 20, 2023 | 1.430 | 1.460 | 1.410 | 1.440 | 126,357 | -0.03(-2.04%) |
Apr 19, 2023 | 1.500 | 1.500 | 1.440 | 1.470 | 89,276 | -0.05(-3.29%) |
Apr 18, 2023 | 1.390 | 1.530 | 1.350 | 1.520 | 169,700 | +0.10(+7.04%) |
Apr 17, 2023 | 1.290 | 1.460 | 1.290 | 1.420 | 174,618 | +0.11(+8.40%) |
Apr 14, 2023 | 1.380 | 1.385 | 1.260 | 1.310 | 176,093 | -0.07(-5.07%) |
Apr 13, 2023 | 1.360 | 1.480 | 1.320 | 1.380 | 174,772 | +0.04(+2.99%) |
Apr 12, 2023 | 1.340 | 1.360 | 1.270 | 1.340 | 150,536 | +0.05(+3.88%) |
Apr 11, 2023 | 1.200 | 1.370 | 1.180 | 1.290 | 198,459 | +0.10(+8.40%) |
Apr 10, 2023 | 1.200 | 1.270 | 1.160 | 1.190 | 179,213 | -0.02(-1.65%) |
Apr 06, 2023 | 1.110 | 1.240 | 1.110 | 1.210 | 285,107 | +0.07(+6.14%) |
Apr 05, 2023 | 1.110 | 1.148 | 1.060 | 1.140 | 219,647 | +0.04(+3.64%) |
Apr 04, 2023 | 1.110 | 1.120 | 1.065 | 1.100 | 308,197 | -0.01(-0.90%) |
Apr 03, 2023 | 1.160 | 1.160 | 1.070 | 1.110 | 383,510 | -0.01(-0.89%) |
Mar 31, 2023 | 1.140 | 1.167 | 1.084 | 1.120 | 541,792 | -0.02(-2.18%) |
Mar 30, 2023 | 1.210 | 1.220 | 1.140 | 1.145 | 430,585 | -0.07(-6.15%) |
Mar 29, 2023 | 1.260 | 1.380 | 1.150 | 1.220 | 1,532,701 | -0.46(-27.38%) |
Mar 28, 2023 | 1.390 | 1.720 | 1.260 | 1.680 | 1,177,622 | +0.26(+18.31%) |
Mar 27, 2023 | 1.390 | 1.457 | 1.390 | 1.420 | 339,792 | +0.06(+4.41%) |
Mar 24, 2023 | 1.600 | 1.600 | 1.210 | 1.360 | 603,025 | -0.25(-15.53%) |
Mar 23, 2023 | 1.390 | 1.738 | 1.360 | 1.610 | 691,475 | +0.20(+14.18%) |
Mar 22, 2023 | 1.500 | 1.530 | 1.370 | 1.410 | 449,509 | -0.07(-4.73%) |
Mar 21, 2023 | 1.390 | 1.490 | 1.390 | 1.480 | 273,650 | +0.09(+6.47%) |
Mar 20, 2023 | 1.360 | 1.410 | 1.330 | 1.390 | 351,353 | +0.02(+1.46%) |
Mar 17, 2023 | 1.270 | 1.410 | 1.210 | 1.370 | 480,647 | +0.12(+9.60%) |
Mar 16, 2023 | 1.130 | 1.275 | 1.120 | 1.250 | 309,203 | +0.10(+8.70%) |
Mar 15, 2023 | 1.100 | 1.155 | 1.100 | 1.150 | 188,848 | +0.03(+2.68%) |
Mar 14, 2023 | 1.240 | 1.240 | 1.080 | 1.120 | 467,123 | -0.08(-6.67%) |
Mar 13, 2023 | 1.240 | 1.260 | 1.122 | 1.200 | 374,538 | -0.07(-5.51%) |
Mar 10, 2023 | 1.340 | 1.370 | 1.254 | 1.270 | 317,356 | -0.09(-6.62%) |
Mar 09, 2023 | 1.440 | 1.510 | 1.330 | 1.360 | 464,396 | -0.17(-11.11%) |
Mar 08, 2023 | 1.670 | 1.759 | 1.410 | 1.530 | 577,866 | -0.23(-13.17%) |
Mar 07, 2023 | 2.116 | 2.116 | 1.711 | 1.762 | 568,268 | -0.34(-16.10%) |
Mar 06, 2023 | 2.020 | 2.137 | 2.020 | 2.100 | 118,918 | +0.00(+0.00%) |
Mar 03, 2023 | 1.938 | 2.120 | 1.938 | 2.100 | 118,053 | +0.07(+3.45%) |
Mar 02, 2023 | 2.090 | 2.200 | 1.920 | 2.030 | 179,643 | -0.08(-3.56%) |