Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.150 | 1.160 | 1.070 | 1.070 | 5,567,113 | -0.12(-10.08%) |
May 30, 2023 | 1.160 | 1.200 | 1.130 | 1.190 | 1,625,064 | +0.06(+5.31%) |
May 26, 2023 | 1.150 | 1.170 | 1.110 | 1.130 | 1,340,120 | +0.01(+0.89%) |
May 25, 2023 | 1.230 | 1.230 | 1.110 | 1.120 | 1,223,392 | -0.10(-8.20%) |
May 24, 2023 | 1.250 | 1.255 | 1.175 | 1.220 | 1,613,505 | -0.03(-2.40%) |
May 23, 2023 | 1.230 | 1.340 | 1.220 | 1.250 | 2,033,856 | +0.01(+0.81%) |
May 22, 2023 | 1.170 | 1.245 | 1.160 | 1.240 | 1,766,134 | +0.07(+5.98%) |
May 19, 2023 | 1.200 | 1.220 | 1.160 | 1.170 | 1,972,457 | +0.01(+0.86%) |
May 18, 2023 | 1.170 | 1.190 | 1.110 | 1.160 | 1,986,121 | -0.01(-0.43%) |
May 17, 2023 | 1.240 | 1.240 | 1.150 | 1.165 | 1,313,408 | -0.04(-3.72%) |
May 16, 2023 | 1.340 | 1.360 | 1.200 | 1.210 | 1,291,090 | -0.16(-11.68%) |
May 15, 2023 | 1.310 | 1.390 | 1.310 | 1.370 | 1,424,496 | +0.04(+3.01%) |
May 12, 2023 | 1.370 | 1.390 | 1.310 | 1.330 | 1,291,299 | -0.08(-5.67%) |
May 11, 2023 | 1.410 | 1.415 | 1.320 | 1.410 | 1,179,726 | +0.00(+0.00%) |
May 10, 2023 | 1.460 | 1.550 | 1.360 | 1.410 | 2,570,413 | -0.05(-3.42%) |
May 09, 2023 | 1.440 | 1.460 | 1.350 | 1.460 | 1,261,054 | +0.00(+0.00%) |
May 08, 2023 | 1.460 | 1.490 | 1.400 | 1.460 | 1,292,848 | +0.00(+0.00%) |
May 05, 2023 | 1.350 | 1.460 | 1.350 | 1.460 | 1,034,220 | +0.10(+7.35%) |
May 04, 2023 | 1.390 | 1.390 | 1.280 | 1.360 | 1,404,260 | -0.03(-2.16%) |
May 03, 2023 | 1.340 | 1.427 | 1.270 | 1.390 | 2,363,818 | +0.05(+3.73%) |
May 02, 2023 | 1.120 | 1.360 | 1.104 | 1.340 | 5,739,628 | +0.26(+24.07%) |
May 01, 2023 | 1.180 | 1.250 | 1.060 | 1.080 | 1,709,328 | -0.09(-7.69%) |
Apr 28, 2023 | 1.120 | 1.210 | 1.110 | 1.170 | 1,724,766 | +0.03(+2.63%) |
Apr 27, 2023 | 1.030 | 1.175 | 0.9117 | 1.140 | 3,013,758 | +0.14(+14.00%) |
Apr 26, 2023 | 1.070 | 1.090 | 1.000 | 1.000 | 2,025,190 | -0.06(-6.10%) |
Apr 25, 2023 | 1.150 | 1.155 | 1.050 | 1.065 | 1,553,498 | -0.10(-8.97%) |
Apr 24, 2023 | 1.160 | 1.230 | 1.140 | 1.170 | 1,644,154 | +0.00(+0.00%) |
Apr 21, 2023 | 1.090 | 1.200 | 1.070 | 1.170 | 1,917,174 | +0.10(+9.35%) |
Apr 20, 2023 | 1.130 | 1.170 | 1.070 | 1.070 | 2,080,329 | -0.07(-6.14%) |
Apr 19, 2023 | 1.140 | 1.170 | 1.120 | 1.140 | 1,772,421 | -0.03(-2.56%) |
Apr 18, 2023 | 1.190 | 1.190 | 1.100 | 1.170 | 2,460,826 | -0.01(-0.85%) |
Apr 17, 2023 | 1.250 | 1.285 | 1.125 | 1.180 | 3,376,902 | -0.07(-5.60%) |
Apr 14, 2023 | 1.280 | 1.310 | 1.200 | 1.250 | 1,644,980 | -0.03(-2.34%) |
Apr 13, 2023 | 1.220 | 1.310 | 1.180 | 1.280 | 2,156,869 | +0.09(+7.56%) |
Apr 12, 2023 | 1.250 | 1.280 | 1.140 | 1.190 | 2,606,922 | -0.02(-1.65%) |
Apr 11, 2023 | 1.260 | 1.295 | 1.200 | 1.210 | 2,620,902 | -0.05(-3.97%) |
Apr 10, 2023 | 1.270 | 1.300 | 1.210 | 1.260 | 1,716,242 | +0.02(+1.61%) |
Apr 06, 2023 | 1.190 | 1.270 | 1.170 | 1.240 | 2,610,420 | -0.03(-2.36%) |
Apr 05, 2023 | 1.390 | 1.390 | 1.250 | 1.270 | 1,755,240 | -0.10(-7.30%) |
Apr 04, 2023 | 1.430 | 1.460 | 1.350 | 1.370 | 1,920,037 | -0.04(-2.84%) |
Apr 03, 2023 | 1.520 | 1.550 | 1.400 | 1.410 | 2,136,553 | -0.11(-7.24%) |
Mar 31, 2023 | 1.510 | 1.560 | 1.450 | 1.520 | 2,035,987 | +0.01(+0.66%) |
Mar 30, 2023 | 1.640 | 1.645 | 1.500 | 1.510 | 1,826,994 | -0.09(-5.63%) |
Mar 29, 2023 | 1.570 | 1.610 | 1.475 | 1.600 | 3,282,532 | +0.10(+6.67%) |
Mar 28, 2023 | 1.500 | 1.600 | 1.450 | 1.500 | 2,995,518 | +0.05(+3.45%) |
Mar 27, 2023 | 1.600 | 1.610 | 1.430 | 1.450 | 2,968,007 | -0.08(-5.23%) |
Mar 24, 2023 | 1.620 | 1.640 | 1.470 | 1.530 | 2,956,631 | -0.16(-9.47%) |
Mar 23, 2023 | 1.780 | 1.780 | 1.630 | 1.690 | 3,945,686 | +0.02(+1.20%) |
Mar 22, 2023 | 1.690 | 1.810 | 1.535 | 1.670 | 5,804,933 | +0.01(+0.60%) |
Mar 21, 2023 | 1.370 | 1.690 | 1.370 | 1.660 | 6,198,079 | +0.34(+25.76%) |
Mar 20, 2023 | 1.260 | 1.340 | 1.190 | 1.320 | 6,209,054 | +0.05(+3.94%) |
Mar 17, 2023 | 1.230 | 1.340 | 1.130 | 1.270 | 13,821,370 | +0.10(+9.01%) |
Mar 16, 2023 | 1.730 | 1.840 | 1.070 | 1.165 | 25,401,822 | -1.34(-53.59%) |
Mar 15, 2023 | 2.580 | 2.630 | 2.435 | 2.510 | 3,529,504 | -0.19(-7.04%) |
Mar 14, 2023 | 2.800 | 2.850 | 2.632 | 2.700 | 1,427,325 | +0.00(+0.00%) |
Mar 13, 2023 | 2.640 | 2.780 | 2.430 | 2.700 | 2,332,244 | +0.00(+0.00%) |
Mar 10, 2023 | 2.830 | 2.880 | 2.650 | 2.700 | 2,310,632 | -0.08(-2.88%) |
Mar 09, 2023 | 2.980 | 3.060 | 2.780 | 2.780 | 2,034,421 | -0.23(-7.64%) |
Mar 08, 2023 | 3.150 | 3.150 | 2.990 | 3.010 | 3,073,759 | -0.15(-4.60%) |
Mar 07, 2023 | 3.350 | 3.350 | 3.150 | 3.155 | 2,131,983 | -0.20(-5.82%) |
Mar 06, 2023 | 3.700 | 3.760 | 3.330 | 3.350 | 3,968,257 | -0.36(-9.70%) |
Mar 03, 2023 | 4.150 | 4.150 | 3.620 | 3.710 | 5,340,018 | -0.44(-10.60%) |
Mar 02, 2023 | 4.000 | 4.160 | 3.890 | 4.150 | 1,130,254 | +0.14(+3.49%) |