Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.590 | 1.630 | 1.550 | 1.550 | 186,450 | -0.05(-3.13%) |
May 30, 2023 | 1.620 | 1.640 | 1.580 | 1.600 | 125,522 | +0.00(+0.00%) |
May 26, 2023 | 1.560 | 1.640 | 1.400 | 1.600 | 440,836 | +0.01(+0.63%) |
May 25, 2023 | 1.700 | 1.700 | 1.510 | 1.590 | 257,386 | -0.03(-1.85%) |
May 24, 2023 | 1.750 | 1.753 | 1.560 | 1.620 | 489,829 | -0.10(-5.81%) |
May 23, 2023 | 1.770 | 1.850 | 1.720 | 1.720 | 329,820 | -0.07(-3.91%) |
May 22, 2023 | 1.760 | 1.820 | 1.755 | 1.790 | 221,928 | +0.01(+0.56%) |
May 19, 2023 | 1.800 | 1.850 | 1.760 | 1.780 | 269,567 | +0.00(+0.00%) |
May 18, 2023 | 1.670 | 1.810 | 1.625 | 1.780 | 1,156,915 | +0.12(+7.23%) |
May 17, 2023 | 1.500 | 1.700 | 1.500 | 1.660 | 572,435 | +0.11(+7.10%) |
May 16, 2023 | 1.560 | 1.580 | 1.531 | 1.550 | 129,589 | -0.01(-0.64%) |
May 15, 2023 | 1.570 | 1.600 | 1.520 | 1.560 | 245,157 | -0.01(-0.64%) |
May 12, 2023 | 1.480 | 1.598 | 1.480 | 1.570 | 167,268 | +0.08(+5.37%) |
May 11, 2023 | 1.500 | 1.520 | 1.460 | 1.490 | 227,122 | +0.01(+0.68%) |
May 10, 2023 | 1.460 | 1.520 | 1.450 | 1.480 | 237,549 | +0.02(+1.37%) |
May 09, 2023 | 1.440 | 1.460 | 1.427 | 1.460 | 204,106 | +0.02(+1.39%) |
May 08, 2023 | 1.500 | 1.530 | 1.420 | 1.440 | 201,550 | -0.06(-4.00%) |
May 05, 2023 | 1.490 | 1.520 | 1.421 | 1.500 | 450,663 | +0.02(+1.35%) |
May 04, 2023 | 1.320 | 1.520 | 1.320 | 1.480 | 708,134 | +0.17(+12.98%) |
May 03, 2023 | 1.260 | 1.370 | 1.260 | 1.310 | 197,836 | +0.04(+3.15%) |
May 02, 2023 | 1.280 | 1.290 | 1.220 | 1.270 | 170,214 | -0.04(-3.05%) |
May 01, 2023 | 1.320 | 1.350 | 1.280 | 1.310 | 209,560 | -0.02(-1.50%) |
Apr 28, 2023 | 1.210 | 1.350 | 1.210 | 1.330 | 351,845 | +0.09(+7.26%) |
Apr 27, 2023 | 1.150 | 1.260 | 1.150 | 1.240 | 459,092 | +0.05(+4.20%) |
Apr 26, 2023 | 1.190 | 1.230 | 1.140 | 1.190 | 628,016 | -0.02(-1.65%) |
Apr 25, 2023 | 1.240 | 1.240 | 1.190 | 1.210 | 398,255 | -0.03(-2.42%) |
Apr 24, 2023 | 1.340 | 1.375 | 1.220 | 1.240 | 438,448 | -0.13(-9.49%) |
Apr 21, 2023 | 1.360 | 1.380 | 1.320 | 1.370 | 365,549 | -0.01(-0.72%) |
Apr 20, 2023 | 1.380 | 1.390 | 1.310 | 1.380 | 477,432 | +0.00(+0.00%) |
Apr 19, 2023 | 1.410 | 1.448 | 1.350 | 1.380 | 408,689 | -0.06(-4.17%) |
Apr 18, 2023 | 1.440 | 1.470 | 1.390 | 1.440 | 1,467,679 | +0.00(+0.00%) |
Apr 17, 2023 | 1.400 | 1.460 | 1.380 | 1.440 | 860,454 | -0.01(-0.69%) |
Apr 14, 2023 | 1.510 | 1.510 | 1.330 | 1.450 | 1,319,265 | -0.05(-3.33%) |
Apr 13, 2023 | 1.490 | 1.520 | 1.430 | 1.500 | 4,580,954 | +0.04(+2.74%) |
Apr 12, 2023 | 1.540 | 1.540 | 1.440 | 1.460 | 1,534,578 | +0.01(+0.69%) |
Apr 11, 2023 | 1.480 | 1.501 | 1.450 | 1.450 | 307,698 | -0.05(-3.33%) |
Apr 10, 2023 | 1.420 | 1.520 | 1.410 | 1.500 | 929,496 | +0.03(+2.04%) |
Apr 06, 2023 | 1.480 | 1.520 | 1.470 | 1.470 | 705,909 | -0.08(-5.16%) |
Apr 05, 2023 | 1.650 | 1.660 | 1.500 | 1.550 | 1,070,562 | -0.10(-6.06%) |
Apr 04, 2023 | 1.780 | 1.800 | 1.630 | 1.650 | 584,450 | -0.14(-7.82%) |
Apr 03, 2023 | 1.810 | 1.870 | 1.780 | 1.790 | 221,414 | -0.02(-1.10%) |
Mar 31, 2023 | 1.850 | 1.890 | 1.800 | 1.810 | 431,091 | -0.07(-3.72%) |
Mar 30, 2023 | 1.880 | 1.900 | 1.855 | 1.880 | 174,985 | -0.02(-1.05%) |
Mar 29, 2023 | 1.890 | 1.930 | 1.860 | 1.900 | 494,726 | +0.01(+0.53%) |
Mar 28, 2023 | 1.850 | 1.900 | 1.835 | 1.890 | 343,309 | +0.03(+1.61%) |
Mar 27, 2023 | 1.990 | 1.990 | 1.850 | 1.860 | 720,182 | -0.14(-7.00%) |
Mar 24, 2023 | 1.960 | 2.040 | 1.870 | 2.000 | 1,213,164 | +0.06(+3.09%) |
Mar 23, 2023 | 1.910 | 1.990 | 1.890 | 1.940 | 933,621 | +0.02(+1.04%) |
Mar 22, 2023 | 1.970 | 1.975 | 1.890 | 1.920 | 797,330 | -0.07(-3.52%) |
Mar 21, 2023 | 1.970 | 2.119 | 1.960 | 1.990 | 1,091,707 | +0.01(+0.51%) |
Mar 20, 2023 | 1.850 | 1.990 | 1.800 | 1.980 | 1,211,579 | +0.11(+5.88%) |
Mar 17, 2023 | 1.850 | 1.890 | 1.760 | 1.870 | 4,122,850 | +0.07(+3.89%) |
Mar 16, 2023 | 1.900 | 1.915 | 1.750 | 1.800 | 993,252 | -0.10(-5.26%) |
Mar 15, 2023 | 1.900 | 1.975 | 1.850 | 1.900 | 666,616 | -0.06(-3.06%) |
Mar 14, 2023 | 1.810 | 1.980 | 1.800 | 1.960 | 975,308 | +0.14(+7.69%) |
Mar 13, 2023 | 1.700 | 1.880 | 1.550 | 1.820 | 1,176,701 | +0.09(+5.20%) |
Mar 10, 2023 | 1.810 | 1.825 | 1.700 | 1.730 | 847,629 | -0.13(-6.99%) |
Mar 09, 2023 | 2.020 | 2.020 | 1.700 | 1.860 | 1,232,789 | -0.14(-7.00%) |
Mar 08, 2023 | 2.030 | 2.030 | 1.940 | 2.000 | 991,469 | -0.08(-3.85%) |
Mar 07, 2023 | 2.000 | 2.190 | 1.960 | 2.080 | 3,071,022 | +0.08(+4.00%) |
Mar 06, 2023 | 1.910 | 2.020 | 1.910 | 2.000 | 1,355,570 | +0.08(+4.17%) |
Mar 03, 2023 | 1.870 | 1.960 | 1.870 | 1.920 | 598,107 | +0.03(+1.59%) |
Mar 02, 2023 | 1.900 | 1.980 | 1.870 | 1.890 | 562,468 | -0.01(-0.53%) |