Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.560 | 1.560 | 1.360 | 1.400 | 127,278 | -0.07(-4.76%) |
May 30, 2023 | 1.450 | 1.520 | 1.440 | 1.470 | 80,958 | -0.02(-1.28%) |
May 26, 2023 | 1.470 | 1.530 | 1.440 | 1.489 | 71,909 | +0.01(+0.61%) |
May 25, 2023 | 1.470 | 1.560 | 1.470 | 1.480 | 65,015 | -0.04(-2.63%) |
May 24, 2023 | 1.560 | 1.580 | 1.480 | 1.520 | 134,137 | +0.02(+1.33%) |
May 23, 2023 | 1.470 | 1.550 | 1.470 | 1.500 | 88,864 | +0.02(+1.35%) |
May 22, 2023 | 1.520 | 1.550 | 1.480 | 1.480 | 92,279 | -0.03(-1.99%) |
May 19, 2023 | 1.530 | 1.580 | 1.500 | 1.510 | 140,655 | -0.07(-4.43%) |
May 18, 2023 | 1.550 | 1.580 | 1.480 | 1.580 | 97,024 | +0.10(+6.76%) |
May 17, 2023 | 1.580 | 1.580 | 1.480 | 1.480 | 113,784 | -0.10(-6.33%) |
May 16, 2023 | 1.590 | 1.660 | 1.475 | 1.580 | 97,155 | -0.01(-0.63%) |
May 15, 2023 | 1.700 | 1.750 | 1.590 | 1.590 | 418,538 | -0.03(-1.85%) |
May 12, 2023 | 1.590 | 1.730 | 1.570 | 1.620 | 442,485 | +0.04(+2.53%) |
May 11, 2023 | 1.570 | 1.870 | 1.510 | 1.580 | 968,330 | +0.01(+0.64%) |
May 10, 2023 | 1.570 | 2.300 | 1.430 | 1.570 | 3,631,012 | +0.08(+5.37%) |
May 09, 2023 | 1.450 | 1.570 | 1.420 | 1.490 | 308,229 | -0.05(-3.25%) |
May 08, 2023 | 1.500 | 1.580 | 1.450 | 1.540 | 12,576 | +0.12(+8.45%) |
May 05, 2023 | 1.470 | 1.510 | 1.350 | 1.420 | 35,600 | +0.01(+0.71%) |
May 04, 2023 | 1.460 | 1.480 | 1.340 | 1.410 | 53,966 | +0.05(+3.68%) |
May 03, 2023 | 1.500 | 1.500 | 1.360 | 1.360 | 29,612 | -0.14(-9.33%) |
May 02, 2023 | 1.360 | 1.500 | 1.360 | 1.500 | 55,197 | +0.02(+1.35%) |
May 01, 2023 | 1.580 | 1.600 | 1.450 | 1.480 | 45,520 | -0.07(-4.52%) |
Apr 28, 2023 | 1.460 | 1.550 | 1.330 | 1.550 | 171,460 | +0.20(+14.81%) |
Apr 27, 2023 | 1.340 | 1.390 | 1.322 | 1.350 | 13,662 | +0.01(+0.75%) |
Apr 26, 2023 | 1.330 | 1.370 | 1.330 | 1.340 | 44,689 | +0.01(+0.75%) |
Apr 25, 2023 | 1.370 | 1.430 | 1.300 | 1.330 | 16,053 | -0.05(-3.62%) |
Apr 24, 2023 | 1.310 | 1.380 | 1.300 | 1.380 | 21,682 | +0.09(+7.06%) |
Apr 21, 2023 | 1.400 | 1.400 | 1.250 | 1.289 | 54,106 | -0.08(-5.91%) |
Apr 20, 2023 | 1.350 | 1.390 | 1.300 | 1.370 | 6,846 | +0.03(+2.24%) |
Apr 19, 2023 | 1.460 | 1.460 | 1.300 | 1.340 | 109,058 | -0.13(-8.84%) |
Apr 18, 2023 | 1.520 | 1.530 | 1.400 | 1.470 | 132,463 | -0.01(-0.34%) |
Apr 17, 2023 | 1.405 | 1.590 | 1.405 | 1.475 | 109,920 | -0.07(-4.84%) |
Apr 14, 2023 | 1.570 | 1.600 | 1.490 | 1.550 | 123,284 | -0.07(-4.32%) |
Apr 13, 2023 | 1.620 | 1.623 | 1.500 | 1.620 | 169,184 | +0.03(+1.89%) |
Apr 12, 2023 | 1.520 | 1.630 | 1.520 | 1.590 | 119,295 | +0.07(+4.61%) |
Apr 11, 2023 | 1.630 | 1.680 | 1.520 | 1.520 | 123,429 | -0.16(-9.52%) |
Apr 10, 2023 | 1.690 | 1.690 | 1.610 | 1.680 | 124,109 | +0.03(+1.82%) |
Apr 06, 2023 | 1.600 | 1.690 | 1.520 | 1.650 | 170,458 | +0.01(+0.67%) |
Apr 05, 2023 | 1.660 | 1.750 | 1.560 | 1.639 | 318,761 | -0.06(-3.59%) |
Apr 04, 2023 | 1.910 | 2.300 | 1.630 | 1.700 | 1,039,832 | -0.50(-22.73%) |
Apr 03, 2023 | 1.710 | 2.400 | 1.580 | 2.200 | 1,664,363 | +0.54(+32.53%) |
Mar 31, 2023 | 1.580 | 1.690 | 1.550 | 1.660 | 18,928 | +0.06(+3.75%) |
Mar 30, 2023 | 1.740 | 1.740 | 1.535 | 1.600 | 24,718 | +0.04(+2.56%) |
Mar 29, 2023 | 1.440 | 1.560 | 1.433 | 1.560 | 26,748 | +0.14(+9.86%) |
Mar 28, 2023 | 1.440 | 1.440 | 1.365 | 1.420 | 26,853 | +0.00(+0.00%) |
Mar 27, 2023 | 1.400 | 1.445 | 1.320 | 1.420 | 16,462 | +0.04(+2.90%) |
Mar 24, 2023 | 1.300 | 1.500 | 1.300 | 1.380 | 75,396 | +0.00(+0.00%) |
Mar 23, 2023 | 1.300 | 1.439 | 1.300 | 1.380 | 45,727 | +0.04(+3.06%) |
Mar 22, 2023 | 1.380 | 1.420 | 1.290 | 1.339 | 65,623 | +0.01(+0.68%) |
Mar 21, 2023 | 1.320 | 1.350 | 1.290 | 1.330 | 4,118 | +0.08(+6.40%) |
Mar 20, 2023 | 1.330 | 1.330 | 1.220 | 1.250 | 6,308 | -0.11(-8.09%) |
Mar 17, 2023 | 1.210 | 1.400 | 1.210 | 1.360 | 25,086 | +0.12(+9.68%) |
Mar 16, 2023 | 1.320 | 1.381 | 1.170 | 1.240 | 66,973 | -0.08(-6.06%) |
Mar 15, 2023 | 1.390 | 1.390 | 1.300 | 1.320 | 10,544 | -0.01(-0.75%) |
Mar 14, 2023 | 1.300 | 1.420 | 1.300 | 1.330 | 41,897 | -0.10(-6.93%) |
Mar 13, 2023 | 1.446 | 1.450 | 1.350 | 1.429 | 33,198 | +0.02(+1.35%) |
Mar 10, 2023 | 1.430 | 1.480 | 1.380 | 1.410 | 11,558 | -0.04(-2.76%) |
Mar 09, 2023 | 1.470 | 1.490 | 1.390 | 1.450 | 11,414 | -0.03(-2.03%) |
Mar 08, 2023 | 1.480 | 1.480 | 1.430 | 1.480 | 78,011 | +0.00(+0.00%) |
Mar 07, 2023 | 1.480 | 1.545 | 1.440 | 1.480 | 22,131 | +0.08(+5.71%) |
Mar 06, 2023 | 1.560 | 1.630 | 1.270 | 1.400 | 232,323 | -0.13(-8.50%) |
Mar 03, 2023 | 1.540 | 1.640 | 1.465 | 1.530 | 141,125 | -0.09(-5.56%) |
Mar 02, 2023 | 1.630 | 1.639 | 1.570 | 1.620 | 9,422 | -0.02(-1.22%) |