Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.450 | 1.480 | 1.440 | 1.475 | 16,571 | +0.04(+2.43%) |
May 30, 2023 | 1.420 | 1.490 | 1.380 | 1.440 | 45,311 | +0.01(+0.70%) |
May 26, 2023 | 1.450 | 1.480 | 1.420 | 1.430 | 43,583 | -0.01(-0.69%) |
May 25, 2023 | 1.500 | 1.500 | 1.420 | 1.440 | 21,535 | -0.03(-2.04%) |
May 24, 2023 | 1.530 | 1.530 | 1.470 | 1.470 | 8,691 | -0.06(-3.92%) |
May 23, 2023 | 1.550 | 1.680 | 1.478 | 1.530 | 131,802 | +0.08(+5.52%) |
May 22, 2023 | 1.500 | 1.550 | 1.450 | 1.450 | 64,504 | -0.05(-3.33%) |
May 19, 2023 | 1.500 | 1.500 | 1.470 | 1.500 | 10,439 | -0.00(-0.33%) |
May 18, 2023 | 1.460 | 1.520 | 1.450 | 1.505 | 13,192 | +0.02(+1.69%) |
May 17, 2023 | 1.450 | 1.510 | 1.450 | 1.480 | 10,444 | +0.02(+1.45%) |
May 16, 2023 | 1.500 | 1.500 | 1.450 | 1.459 | 8,868 | -0.05(-3.39%) |
May 15, 2023 | 1.500 | 1.530 | 1.460 | 1.510 | 15,760 | +0.03(+2.03%) |
May 12, 2023 | 1.540 | 1.543 | 1.480 | 1.480 | 15,765 | -0.03(-1.99%) |
May 11, 2023 | 1.500 | 1.544 | 1.500 | 1.510 | 6,444 | -0.04(-2.58%) |
May 10, 2023 | 1.470 | 1.550 | 1.470 | 1.550 | 24,065 | +0.04(+2.65%) |
May 09, 2023 | 1.460 | 1.510 | 1.460 | 1.510 | 10,211 | +0.00(+0.00%) |
May 08, 2023 | 1.520 | 1.540 | 1.480 | 1.510 | 15,708 | +0.00(+0.00%) |
May 05, 2023 | 1.450 | 1.550 | 1.440 | 1.510 | 27,542 | +0.04(+2.72%) |
May 04, 2023 | 1.520 | 1.520 | 1.450 | 1.470 | 29,390 | -0.03(-2.00%) |
May 03, 2023 | 1.460 | 1.540 | 1.460 | 1.500 | 23,152 | +0.01(+0.67%) |
May 02, 2023 | 1.500 | 1.530 | 1.463 | 1.490 | 26,889 | -0.03(-1.97%) |
May 01, 2023 | 1.500 | 1.540 | 1.500 | 1.520 | 22,936 | -0.02(-1.30%) |
Apr 28, 2023 | 1.570 | 1.570 | 1.490 | 1.540 | 60,482 | -0.03(-1.91%) |
Apr 27, 2023 | 1.580 | 1.580 | 1.550 | 1.570 | 21,425 | -0.01(-0.56%) |
Apr 26, 2023 | 1.560 | 1.665 | 1.560 | 1.579 | 42,001 | -0.01(-0.70%) |
Apr 25, 2023 | 1.660 | 1.710 | 1.570 | 1.590 | 66,898 | -0.12(-7.02%) |
Apr 24, 2023 | 1.730 | 1.870 | 1.700 | 1.710 | 32,459 | -0.02(-1.16%) |
Apr 21, 2023 | 1.760 | 1.830 | 1.690 | 1.730 | 37,690 | -0.02(-1.14%) |
Apr 20, 2023 | 1.740 | 1.790 | 1.680 | 1.750 | 76,856 | +0.09(+5.42%) |
Apr 19, 2023 | 1.630 | 1.710 | 1.590 | 1.660 | 56,528 | +0.03(+1.84%) |
Apr 18, 2023 | 1.620 | 1.700 | 1.620 | 1.630 | 24,069 | +0.01(+0.62%) |
Apr 17, 2023 | 1.660 | 1.700 | 1.604 | 1.620 | 44,846 | -0.09(-5.26%) |
Apr 14, 2023 | 1.720 | 1.780 | 1.710 | 1.710 | 11,716 | -0.04(-2.29%) |
Apr 13, 2023 | 1.730 | 1.790 | 1.650 | 1.750 | 95,306 | +0.04(+2.34%) |
Apr 12, 2023 | 1.820 | 1.870 | 1.710 | 1.710 | 102,618 | -0.19(-10.00%) |
Apr 11, 2023 | 1.800 | 1.920 | 1.800 | 1.900 | 152,815 | +0.00(+0.00%) |
Apr 10, 2023 | 1.940 | 1.940 | 1.890 | 1.900 | 396,657 | -0.05(-2.56%) |
Apr 06, 2023 | 2.005 | 2.005 | 1.950 | 1.950 | 5,788 | -0.02(-1.02%) |
Apr 05, 2023 | 1.990 | 2.030 | 1.965 | 1.970 | 12,351 | -0.02(-1.01%) |
Apr 04, 2023 | 2.000 | 2.000 | 1.980 | 1.990 | 4,367 | -0.01(-0.50%) |
Apr 03, 2023 | 2.030 | 2.065 | 1.990 | 2.000 | 5,127 | -0.03(-1.48%) |
Mar 31, 2023 | 2.080 | 2.080 | 1.980 | 2.030 | 21,222 | -0.01(-0.49%) |
Mar 30, 2023 | 2.060 | 2.110 | 2.030 | 2.040 | 24,247 | -0.02(-0.97%) |
Mar 29, 2023 | 1.940 | 2.080 | 1.920 | 2.060 | 136,105 | +0.14(+7.29%) |
Mar 28, 2023 | 1.900 | 1.920 | 1.830 | 1.920 | 103,627 | +0.02(+1.05%) |
Mar 27, 2023 | 1.900 | 1.910 | 1.900 | 1.900 | 25,123 | +0.00(+0.00%) |
Mar 24, 2023 | 1.870 | 1.910 | 1.870 | 1.900 | 21,529 | -0.01(-0.52%) |
Mar 23, 2023 | 1.918 | 1.920 | 1.900 | 1.910 | 33,140 | +0.01(+0.53%) |
Mar 22, 2023 | 1.900 | 1.920 | 1.900 | 1.900 | 50,914 | +0.00(+0.00%) |
Mar 21, 2023 | 1.900 | 1.930 | 1.900 | 1.900 | 16,179 | +0.00(+0.00%) |
Mar 20, 2023 | 1.900 | 1.940 | 1.900 | 1.900 | 12,098 | +0.00(+0.00%) |
Mar 17, 2023 | 1.920 | 1.920 | 1.890 | 1.900 | 33,880 | -0.03(-1.55%) |
Mar 16, 2023 | 1.900 | 1.960 | 1.856 | 1.930 | 16,200 | +0.03(+1.58%) |
Mar 15, 2023 | 1.900 | 1.910 | 1.851 | 1.900 | 9,322 | +0.00(+0.00%) |
Mar 14, 2023 | 1.930 | 1.990 | 1.900 | 1.900 | 26,073 | -0.03(-1.55%) |
Mar 13, 2023 | 1.860 | 1.950 | 1.859 | 1.930 | 21,883 | +0.08(+4.32%) |
Mar 10, 2023 | 1.770 | 1.880 | 1.770 | 1.850 | 53,642 | +0.08(+4.52%) |
Mar 09, 2023 | 1.950 | 1.950 | 1.770 | 1.770 | 18,018 | -0.11(-5.85%) |
Mar 08, 2023 | 1.950 | 2.000 | 1.860 | 1.880 | 39,392 | -0.09(-4.33%) |
Mar 07, 2023 | 1.970 | 2.026 | 1.950 | 1.965 | 15,171 | -0.03(-1.75%) |
Mar 06, 2023 | 2.030 | 2.030 | 1.970 | 2.000 | 10,388 | +0.00(+0.00%) |
Mar 03, 2023 | 1.980 | 2.030 | 1.960 | 2.000 | 14,224 | +0.00(+0.01%) |
Mar 02, 2023 | 2.050 | 2.050 | 1.990 | 2.000 | 25,094 | -0.05(-2.44%) |