Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.400 | 1.454 | 1.350 | 1.400 | 6,440 | +0.00(+0.00%) |
May 30, 2023 | 1.350 | 1.440 | 1.350 | 1.400 | 13,804 | -0.05(-3.45%) |
May 26, 2023 | 1.400 | 1.450 | 1.400 | 1.450 | 14,882 | +0.00(+0.00%) |
May 25, 2023 | 1.430 | 1.490 | 1.320 | 1.450 | 43,596 | -0.03(-2.03%) |
May 24, 2023 | 1.500 | 1.501 | 1.460 | 1.480 | 12,302 | -0.01(-0.68%) |
May 23, 2023 | 1.450 | 1.560 | 1.450 | 1.490 | 74,348 | +0.00(+0.01%) |
May 22, 2023 | 1.410 | 1.490 | 1.400 | 1.490 | 32,733 | +0.05(+3.47%) |
May 19, 2023 | 1.490 | 1.490 | 1.430 | 1.440 | 1,532 | -0.04(-2.70%) |
May 18, 2023 | 1.410 | 1.490 | 1.410 | 1.480 | 27,059 | +0.01(+0.68%) |
May 17, 2023 | 1.470 | 1.480 | 1.370 | 1.470 | 33,044 | -0.01(-0.68%) |
May 16, 2023 | 1.100 | 1.550 | 1.020 | 1.480 | 55,439 | -0.03(-1.99%) |
May 15, 2023 | 1.460 | 1.570 | 1.460 | 1.510 | 24,640 | -0.03(-1.95%) |
May 12, 2023 | 1.572 | 1.572 | 1.490 | 1.540 | 15,832 | -0.03(-1.91%) |
May 11, 2023 | 1.490 | 1.650 | 1.490 | 1.570 | 36,048 | +0.04(+2.61%) |
May 10, 2023 | 1.610 | 1.610 | 1.460 | 1.530 | 17,946 | +0.00(+0.00%) |
May 09, 2023 | 1.570 | 1.620 | 1.504 | 1.530 | 7,639 | +0.05(+3.38%) |
May 08, 2023 | 1.470 | 1.525 | 1.460 | 1.480 | 3,556 | +0.00(+0.00%) |
May 05, 2023 | 1.510 | 1.590 | 1.441 | 1.480 | 21,786 | -0.04(-2.63%) |
May 04, 2023 | 1.470 | 1.580 | 1.460 | 1.520 | 34,582 | +0.01(+0.66%) |
May 03, 2023 | 1.520 | 1.620 | 1.480 | 1.510 | 30,758 | +0.00(+0.00%) |
May 02, 2023 | 1.530 | 1.600 | 1.360 | 1.510 | 46,959 | -0.05(-3.21%) |
May 01, 2023 | 1.450 | 1.620 | 1.430 | 1.560 | 10,003 | +0.03(+1.97%) |
Apr 28, 2023 | 1.570 | 1.570 | 1.520 | 1.530 | 5,184 | -0.02(-1.30%) |
Apr 27, 2023 | 1.530 | 1.550 | 1.500 | 1.550 | 30,886 | +0.04(+2.65%) |
Apr 26, 2023 | 1.580 | 1.590 | 1.510 | 1.510 | 32,246 | -0.06(-3.82%) |
Apr 25, 2023 | 1.630 | 1.630 | 1.530 | 1.570 | 8,336 | -0.04(-2.48%) |
Apr 24, 2023 | 1.590 | 1.630 | 1.580 | 1.610 | 17,665 | +0.02(+1.26%) |
Apr 21, 2023 | 1.610 | 1.620 | 1.530 | 1.590 | 13,739 | +0.01(+0.63%) |
Apr 20, 2023 | 1.560 | 1.610 | 1.510 | 1.580 | 36,283 | -0.06(-3.66%) |
Apr 19, 2023 | 1.620 | 1.650 | 1.560 | 1.640 | 10,788 | +0.00(+0.00%) |
Apr 18, 2023 | 1.660 | 1.675 | 1.620 | 1.640 | 52,448 | -0.05(-2.96%) |
Apr 17, 2023 | 1.710 | 1.710 | 1.670 | 1.690 | 10,278 | -0.02(-1.17%) |
Apr 14, 2023 | 1.780 | 1.780 | 1.670 | 1.710 | 15,030 | -0.01(-0.58%) |
Apr 13, 2023 | 1.780 | 1.780 | 1.671 | 1.720 | 21,291 | -0.03(-1.71%) |
Apr 12, 2023 | 1.780 | 1.780 | 1.660 | 1.750 | 40,499 | -0.03(-1.69%) |
Apr 11, 2023 | 1.790 | 1.820 | 1.750 | 1.780 | 108,909 | +0.03(+1.71%) |
Apr 10, 2023 | 1.770 | 1.800 | 1.670 | 1.750 | 36,518 | -0.02(-1.13%) |
Apr 06, 2023 | 1.767 | 1.780 | 1.684 | 1.770 | 21,118 | -0.01(-0.56%) |
Apr 05, 2023 | 1.710 | 1.800 | 1.650 | 1.780 | 27,217 | +0.04(+2.30%) |
Apr 04, 2023 | 1.780 | 1.780 | 1.700 | 1.740 | 9,767 | +0.00(+0.00%) |
Apr 03, 2023 | 1.800 | 1.800 | 1.720 | 1.740 | 63,697 | +0.00(+0.00%) |
Mar 31, 2023 | 1.770 | 1.770 | 1.720 | 1.740 | 13,589 | +0.03(+1.75%) |
Mar 30, 2023 | 1.700 | 1.735 | 1.660 | 1.710 | 29,976 | +0.11(+6.87%) |
Mar 29, 2023 | 1.680 | 1.685 | 1.600 | 1.600 | 11,725 | -0.04(-2.44%) |
Mar 28, 2023 | 1.660 | 1.710 | 1.600 | 1.640 | 24,944 | -0.04(-2.38%) |
Mar 27, 2023 | 1.650 | 1.750 | 1.650 | 1.680 | 14,915 | +0.00(+0.00%) |
Mar 24, 2023 | 1.580 | 1.682 | 1.540 | 1.680 | 21,745 | +0.05(+2.91%) |
Mar 23, 2023 | 1.670 | 1.670 | 1.560 | 1.633 | 24,077 | +0.00(+0.15%) |
Mar 22, 2023 | 1.620 | 1.650 | 1.560 | 1.630 | 28,507 | +0.03(+1.87%) |
Mar 21, 2023 | 1.530 | 1.690 | 1.530 | 1.600 | 18,419 | +0.08(+5.26%) |
Mar 20, 2023 | 1.530 | 1.668 | 1.514 | 1.520 | 52,287 | -0.03(-1.94%) |
Mar 17, 2023 | 1.530 | 1.610 | 1.470 | 1.550 | 59,622 | -0.05(-3.13%) |
Mar 16, 2023 | 1.470 | 1.600 | 1.470 | 1.600 | 21,907 | +0.08(+5.26%) |
Mar 15, 2023 | 1.530 | 1.700 | 1.520 | 1.520 | 34,222 | -0.05(-3.18%) |
Mar 14, 2023 | 1.660 | 1.722 | 1.490 | 1.570 | 82,453 | -0.09(-5.42%) |
Mar 13, 2023 | 1.710 | 1.730 | 1.660 | 1.660 | 29,563 | -0.10(-5.68%) |
Mar 10, 2023 | 1.770 | 1.820 | 1.704 | 1.760 | 47,738 | -0.05(-3.03%) |
Mar 09, 2023 | 1.830 | 1.840 | 1.780 | 1.815 | 38,309 | +0.03(+1.97%) |
Mar 08, 2023 | 1.730 | 1.840 | 1.730 | 1.780 | 42,766 | -0.02(-1.39%) |
Mar 07, 2023 | 1.790 | 1.850 | 1.701 | 1.805 | 70,235 | +0.02(+1.40%) |
Mar 06, 2023 | 1.790 | 1.800 | 1.740 | 1.780 | 34,453 | +0.00(+0.00%) |
Mar 03, 2023 | 1.800 | 1.800 | 1.770 | 1.780 | 15,872 | +0.00(+0.00%) |
Mar 02, 2023 | 1.780 | 1.800 | 1.700 | 1.780 | 32,905 | -0.02(-1.11%) |