Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.320 | 1.440 | 1.290 | 1.350 | 36,401 | +0.03(+2.27%) |
May 30, 2023 | 1.360 | 1.459 | 1.320 | 1.320 | 56,803 | -0.08(-5.71%) |
May 26, 2023 | 1.420 | 1.470 | 1.400 | 1.400 | 19,952 | -0.01(-0.71%) |
May 25, 2023 | 1.420 | 1.445 | 1.379 | 1.410 | 21,166 | -0.05(-3.42%) |
May 24, 2023 | 1.450 | 1.520 | 1.400 | 1.460 | 48,412 | -0.02(-1.02%) |
May 23, 2023 | 1.480 | 1.540 | 1.450 | 1.475 | 52,097 | +0.01(+0.34%) |
May 22, 2023 | 1.560 | 1.570 | 1.470 | 1.470 | 38,950 | -0.09(-5.77%) |
May 19, 2023 | 1.590 | 1.600 | 1.550 | 1.560 | 7,315 | -0.05(-3.11%) |
May 18, 2023 | 1.620 | 1.622 | 1.570 | 1.610 | 7,964 | -0.01(-0.62%) |
May 17, 2023 | 1.580 | 1.620 | 1.520 | 1.620 | 17,964 | +0.04(+2.53%) |
May 16, 2023 | 1.590 | 1.650 | 1.559 | 1.580 | 4,278 | -0.06(-3.66%) |
May 15, 2023 | 1.530 | 1.640 | 1.530 | 1.640 | 18,129 | +0.08(+5.13%) |
May 12, 2023 | 1.590 | 1.590 | 1.530 | 1.560 | 12,196 | -0.04(-2.50%) |
May 11, 2023 | 1.660 | 1.660 | 1.535 | 1.600 | 9,803 | -0.04(-2.44%) |
May 10, 2023 | 1.590 | 1.650 | 1.590 | 1.640 | 14,243 | +0.04(+2.50%) |
May 09, 2023 | 1.580 | 1.610 | 1.567 | 1.600 | 11,363 | +0.03(+1.91%) |
May 08, 2023 | 1.560 | 1.630 | 1.560 | 1.570 | 11,576 | -0.03(-1.88%) |
May 05, 2023 | 1.570 | 1.660 | 1.510 | 1.600 | 29,081 | +0.06(+3.62%) |
May 04, 2023 | 1.490 | 1.600 | 1.490 | 1.544 | 25,875 | +0.05(+3.63%) |
May 03, 2023 | 1.470 | 1.550 | 1.470 | 1.490 | 14,857 | +0.04(+2.76%) |
May 02, 2023 | 1.400 | 1.520 | 1.400 | 1.450 | 19,843 | +0.02(+1.40%) |
May 01, 2023 | 1.470 | 1.490 | 1.415 | 1.430 | 8,815 | -0.06(-4.03%) |
Apr 28, 2023 | 1.400 | 1.520 | 1.400 | 1.490 | 35,504 | +0.05(+3.48%) |
Apr 27, 2023 | 1.400 | 1.500 | 1.400 | 1.440 | 28,055 | +0.04(+2.85%) |
Apr 26, 2023 | 1.560 | 1.604 | 1.370 | 1.400 | 41,715 | -0.16(-10.25%) |
Apr 25, 2023 | 1.620 | 1.640 | 1.560 | 1.560 | 15,024 | -0.02(-1.27%) |
Apr 24, 2023 | 1.680 | 1.720 | 1.565 | 1.580 | 24,266 | -0.08(-4.82%) |
Apr 21, 2023 | 1.720 | 1.720 | 1.660 | 1.660 | 15,859 | -0.05(-2.92%) |
Apr 20, 2023 | 1.700 | 1.730 | 1.700 | 1.710 | 28,500 | +0.01(+0.59%) |
Apr 19, 2023 | 1.650 | 1.700 | 1.630 | 1.700 | 47,222 | +0.10(+6.25%) |
Apr 18, 2023 | 1.500 | 1.612 | 1.500 | 1.600 | 28,747 | +0.05(+3.23%) |
Apr 17, 2023 | 1.620 | 1.620 | 1.500 | 1.550 | 32,058 | -0.02(-1.27%) |
Apr 14, 2023 | 1.620 | 1.640 | 1.570 | 1.570 | 19,249 | -0.04(-2.48%) |
Apr 13, 2023 | 1.600 | 1.620 | 1.583 | 1.610 | 8,567 | +0.03(+2.14%) |
Apr 12, 2023 | 1.650 | 1.650 | 1.570 | 1.576 | 22,891 | -0.03(-2.10%) |
Apr 11, 2023 | 1.640 | 1.650 | 1.610 | 1.610 | 19,451 | -0.00(-0.31%) |
Apr 10, 2023 | 1.580 | 1.619 | 1.540 | 1.615 | 6,111 | +0.06(+4.19%) |
Apr 06, 2023 | 1.530 | 1.600 | 1.530 | 1.550 | 43,557 | +0.05(+3.33%) |
Apr 05, 2023 | 1.550 | 1.640 | 1.500 | 1.500 | 19,944 | -0.07(-4.45%) |
Apr 04, 2023 | 1.590 | 1.617 | 1.570 | 1.570 | 15,549 | -0.02(-1.26%) |
Apr 03, 2023 | 1.660 | 1.660 | 1.570 | 1.590 | 27,440 | -0.06(-3.64%) |
Mar 31, 2023 | 1.620 | 1.660 | 1.596 | 1.650 | 56,062 | +0.11(+7.14%) |
Mar 30, 2023 | 1.500 | 1.580 | 1.500 | 1.540 | 18,519 | +0.07(+4.76%) |
Mar 29, 2023 | 1.520 | 1.520 | 1.460 | 1.470 | 10,743 | -0.01(-0.68%) |
Mar 28, 2023 | 1.490 | 1.540 | 1.460 | 1.480 | 27,007 | -0.06(-3.90%) |
Mar 27, 2023 | 1.500 | 1.560 | 1.500 | 1.540 | 9,618 | +0.02(+1.32%) |
Mar 24, 2023 | 1.430 | 1.580 | 1.360 | 1.520 | 31,541 | +0.05(+3.40%) |
Mar 23, 2023 | 1.450 | 1.490 | 1.450 | 1.470 | 15,538 | +0.04(+2.80%) |
Mar 22, 2023 | 1.450 | 1.485 | 1.430 | 1.430 | 27,772 | -0.02(-1.38%) |
Mar 21, 2023 | 1.410 | 1.450 | 1.410 | 1.450 | 20,157 | +0.07(+5.07%) |
Mar 20, 2023 | 1.350 | 1.390 | 1.340 | 1.380 | 33,063 | +0.03(+2.22%) |
Mar 17, 2023 | 1.400 | 1.460 | 1.340 | 1.350 | 62,221 | -0.05(-3.57%) |
Mar 16, 2023 | 1.420 | 1.423 | 1.378 | 1.400 | 38,822 | -0.02(-1.41%) |
Mar 15, 2023 | 1.400 | 1.420 | 1.400 | 1.420 | 12,821 | +0.02(+1.43%) |
Mar 14, 2023 | 1.420 | 1.460 | 1.400 | 1.400 | 12,928 | -0.02(-1.41%) |
Mar 13, 2023 | 1.440 | 1.460 | 1.400 | 1.420 | 31,866 | +0.01(+0.71%) |
Mar 10, 2023 | 1.420 | 1.460 | 1.410 | 1.410 | 8,404 | -0.04(-2.76%) |
Mar 09, 2023 | 1.440 | 1.560 | 1.440 | 1.450 | 20,639 | -0.01(-0.68%) |
Mar 08, 2023 | 1.500 | 1.502 | 1.430 | 1.460 | 12,059 | +0.02(+1.11%) |
Mar 07, 2023 | 1.450 | 1.477 | 1.440 | 1.444 | 7,917 | -0.03(-2.10%) |
Mar 06, 2023 | 1.480 | 1.550 | 1.470 | 1.475 | 11,631 | -0.01(-1.01%) |
Mar 03, 2023 | 1.570 | 1.570 | 1.430 | 1.490 | 39,842 | +0.03(+2.05%) |
Mar 02, 2023 | 1.490 | 1.490 | 1.450 | 1.460 | 9,468 | +0.03(+2.10%) |