Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.470 | 1.567 | 1.450 | 1.450 | 15,628 | -0.04(-2.68%) |
May 30, 2023 | 1.550 | 1.640 | 1.460 | 1.490 | 20,616 | -0.16(-9.70%) |
May 26, 2023 | 1.610 | 1.870 | 1.580 | 1.650 | 59,205 | +0.07(+4.43%) |
May 25, 2023 | 1.640 | 1.710 | 1.560 | 1.580 | 81,159 | -0.01(-0.94%) |
May 24, 2023 | 1.660 | 1.700 | 1.520 | 1.595 | 24,082 | +0.01(+0.95%) |
May 23, 2023 | 1.630 | 1.630 | 1.540 | 1.580 | 20,978 | -0.01(-0.90%) |
May 22, 2023 | 1.530 | 1.594 | 1.406 | 1.594 | 46,801 | +0.12(+8.47%) |
May 19, 2023 | 1.510 | 1.530 | 1.464 | 1.470 | 2,275 | -0.02(-1.20%) |
May 18, 2023 | 1.500 | 1.520 | 1.488 | 1.488 | 18,017 | -0.03(-2.12%) |
May 17, 2023 | 1.520 | 1.550 | 1.488 | 1.520 | 7,159 | +0.03(+2.36%) |
May 16, 2023 | 1.555 | 1.555 | 1.452 | 1.485 | 7,744 | +0.01(+1.01%) |
May 15, 2023 | 1.500 | 1.575 | 1.470 | 1.470 | 11,742 | -0.05(-3.28%) |
May 12, 2023 | 1.500 | 1.555 | 1.500 | 1.520 | 37,847 | +0.02(+1.33%) |
May 11, 2023 | 1.470 | 1.590 | 1.470 | 1.500 | 38,701 | -0.04(-2.60%) |
May 10, 2023 | 1.430 | 1.550 | 1.420 | 1.540 | 18,428 | +0.05(+3.36%) |
May 09, 2023 | 1.410 | 1.490 | 1.410 | 1.490 | 6,704 | +0.07(+4.92%) |
May 08, 2023 | 1.420 | 1.468 | 1.420 | 1.420 | 1,653 | -0.06(-4.05%) |
May 05, 2023 | 1.410 | 1.480 | 1.401 | 1.480 | 738 | +0.10(+7.25%) |
May 04, 2023 | 1.452 | 1.452 | 1.266 | 1.380 | 3,103 | +0.00(+0.00%) |
May 03, 2023 | 1.360 | 1.380 | 1.360 | 1.380 | 1,166 | -0.06(-3.90%) |
May 02, 2023 | 1.250 | 1.480 | 1.250 | 1.436 | 5,772 | +0.05(+3.98%) |
May 01, 2023 | 1.330 | 1.430 | 1.330 | 1.381 | 11,556 | -0.05(-3.34%) |
Apr 28, 2023 | 1.380 | 1.440 | 1.380 | 1.429 | 16,369 | +0.03(+2.27%) |
Apr 27, 2023 | 1.436 | 1.440 | 1.391 | 1.397 | 1,595 | +0.05(+3.48%) |
Apr 26, 2023 | 1.440 | 1.440 | 1.350 | 1.350 | 4,361 | -0.04(-3.23%) |
Apr 25, 2023 | 1.340 | 1.395 | 1.340 | 1.395 | 1,171 | -0.02(-1.44%) |
Apr 24, 2023 | 1.450 | 1.450 | 1.410 | 1.415 | 7,801 | +0.03(+2.17%) |
Apr 21, 2023 | 1.384 | 1.430 | 1.384 | 1.385 | 1,592 | +0.02(+1.12%) |
Apr 20, 2023 | 1.472 | 1.487 | 1.370 | 1.370 | 11,417 | -0.09(-6.16%) |
Apr 19, 2023 | 1.460 | 1.460 | 1.460 | 1.460 | 559 | -0.03(-2.01%) |
Apr 18, 2023 | 1.500 | 1.500 | 1.410 | 1.490 | 7,438 | +0.02(+1.36%) |
Apr 17, 2023 | 1.500 | 1.500 | 1.455 | 1.470 | 5,042 | -0.03(-2.00%) |
Apr 14, 2023 | 1.500 | 1.500 | 1.458 | 1.500 | 7,355 | +0.07(+4.90%) |
Apr 13, 2023 | 1.450 | 1.500 | 1.320 | 1.430 | 17,883 | -0.02(-1.38%) |
Apr 12, 2023 | 1.473 | 1.500 | 1.438 | 1.450 | 5,536 | -0.06(-3.97%) |
Apr 11, 2023 | 1.480 | 1.530 | 1.450 | 1.510 | 18,998 | +0.04(+3.07%) |
Apr 10, 2023 | 1.330 | 1.610 | 1.310 | 1.465 | 28,760 | +0.07(+4.64%) |
Apr 06, 2023 | 1.300 | 1.550 | 1.300 | 1.400 | 48,968 | -0.05(-3.45%) |
Apr 05, 2023 | 1.440 | 1.450 | 1.370 | 1.450 | 721 | +0.04(+2.84%) |
Apr 04, 2023 | 1.360 | 1.410 | 1.290 | 1.410 | 14,511 | +0.05(+3.68%) |
Apr 03, 2023 | 1.350 | 1.360 | 1.300 | 1.360 | 3,264 | -0.04(-2.93%) |
Mar 31, 2023 | 1.370 | 1.450 | 1.350 | 1.401 | 6,869 | +0.07(+5.34%) |
Mar 30, 2023 | 1.560 | 1.560 | 1.330 | 1.330 | 7,479 | -0.13(-8.90%) |
Mar 29, 2023 | 1.520 | 1.520 | 1.400 | 1.460 | 9,005 | +0.13(+9.77%) |
Mar 28, 2023 | 1.360 | 1.389 | 1.270 | 1.330 | 5,528 | -0.03(-2.56%) |
Mar 27, 2023 | 1.470 | 1.477 | 1.300 | 1.365 | 6,095 | -0.02(-1.80%) |
Mar 24, 2023 | 1.440 | 1.450 | 1.390 | 1.390 | 4,366 | -0.06(-4.14%) |
Mar 23, 2023 | 1.520 | 1.570 | 1.310 | 1.450 | 5,790 | +0.10(+7.41%) |
Mar 22, 2023 | 1.300 | 1.380 | 1.300 | 1.350 | 1,725 | +0.06(+4.65%) |
Mar 21, 2023 | 1.150 | 1.380 | 1.150 | 1.290 | 24,857 | +0.17(+15.18%) |
Mar 20, 2023 | 1.230 | 1.230 | 1.110 | 1.120 | 10,443 | -0.11(-8.94%) |
Mar 17, 2023 | 1.150 | 1.240 | 1.130 | 1.230 | 29,271 | -0.04(-3.15%) |
Mar 16, 2023 | 1.390 | 1.415 | 1.270 | 1.270 | 8,421 | -0.08(-5.93%) |
Mar 15, 2023 | 1.650 | 1.650 | 1.080 | 1.350 | 83,424 | -0.27(-16.67%) |
Mar 14, 2023 | 1.769 | 1.769 | 1.610 | 1.620 | 16,843 | -0.09(-5.26%) |
Mar 13, 2023 | 1.690 | 1.780 | 1.670 | 1.710 | 22,717 | -0.02(-1.16%) |
Mar 10, 2023 | 1.740 | 1.760 | 1.700 | 1.730 | 7,239 | -0.02(-0.86%) |
Mar 09, 2023 | 1.750 | 1.751 | 1.720 | 1.745 | 11,850 | -0.04(-2.51%) |
Mar 08, 2023 | 1.750 | 1.790 | 1.750 | 1.790 | 1,259 | +0.03(+1.70%) |
Mar 07, 2023 | 1.790 | 1.790 | 1.650 | 1.760 | 30,091 | -0.06(-3.30%) |
Mar 06, 2023 | 1.800 | 1.820 | 1.800 | 1.820 | 4,432 | +0.04(+2.25%) |
Mar 03, 2023 | 1.800 | 1.810 | 1.764 | 1.780 | 9,116 | -0.01(-0.56%) |
Mar 02, 2023 | 1.800 | 1.805 | 1.740 | 1.790 | 33,756 | -0.02(-1.10%) |