Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.550 | 1.708 | 1.480 | 1.670 | 197,598 | +0.12(+7.74%) |
May 30, 2023 | 1.690 | 1.690 | 1.470 | 1.550 | 253,660 | -0.02(-1.27%) |
May 26, 2023 | 1.600 | 1.680 | 1.560 | 1.570 | 196,879 | -0.03(-1.88%) |
May 25, 2023 | 1.610 | 1.690 | 1.560 | 1.600 | 219,719 | -0.01(-0.62%) |
May 24, 2023 | 1.710 | 1.710 | 1.590 | 1.610 | 175,817 | -0.12(-6.94%) |
May 23, 2023 | 1.830 | 1.890 | 1.720 | 1.730 | 210,455 | -0.12(-6.49%) |
May 22, 2023 | 1.900 | 1.950 | 1.800 | 1.850 | 231,916 | -0.04(-2.12%) |
May 19, 2023 | 1.810 | 1.940 | 1.740 | 1.890 | 271,147 | +0.10(+5.59%) |
May 18, 2023 | 1.820 | 1.890 | 1.740 | 1.790 | 157,020 | -0.03(-1.65%) |
May 17, 2023 | 1.740 | 1.840 | 1.680 | 1.820 | 186,281 | +0.09(+5.20%) |
May 16, 2023 | 1.850 | 1.870 | 1.730 | 1.730 | 161,196 | -0.14(-7.49%) |
May 15, 2023 | 1.730 | 1.905 | 1.700 | 1.870 | 220,761 | +0.15(+8.72%) |
May 12, 2023 | 1.760 | 1.860 | 1.680 | 1.720 | 160,457 | -0.04(-2.27%) |
May 11, 2023 | 1.840 | 1.920 | 1.750 | 1.760 | 315,080 | -0.05(-2.76%) |
May 10, 2023 | 1.840 | 1.868 | 1.720 | 1.810 | 366,670 | -0.01(-0.55%) |
May 09, 2023 | 1.890 | 1.890 | 1.770 | 1.820 | 157,089 | -0.10(-5.21%) |
May 08, 2023 | 1.890 | 2.030 | 1.780 | 1.920 | 372,613 | +0.00(+0.00%) |
May 05, 2023 | 1.850 | 1.970 | 1.840 | 1.920 | 294,994 | +0.09(+4.92%) |
May 04, 2023 | 1.700 | 1.860 | 1.620 | 1.830 | 418,070 | +0.15(+8.93%) |
May 03, 2023 | 1.610 | 1.720 | 1.610 | 1.680 | 365,025 | +0.07(+4.35%) |
May 02, 2023 | 1.610 | 1.680 | 1.550 | 1.610 | 307,094 | -0.02(-1.23%) |
May 01, 2023 | 1.660 | 1.750 | 1.550 | 1.630 | 252,078 | -0.02(-1.21%) |
Apr 28, 2023 | 1.470 | 1.670 | 1.470 | 1.650 | 529,264 | +0.16(+10.74%) |
Apr 27, 2023 | 1.370 | 1.510 | 1.340 | 1.490 | 1,188,897 | +0.16(+11.61%) |
Apr 26, 2023 | 1.370 | 1.380 | 1.330 | 1.335 | 214,820 | +0.01(+1.14%) |
Apr 25, 2023 | 1.300 | 1.350 | 1.240 | 1.320 | 565,618 | +0.02(+1.54%) |
Apr 24, 2023 | 1.370 | 1.450 | 1.280 | 1.300 | 256,119 | -0.04(-2.99%) |
Apr 21, 2023 | 1.310 | 1.380 | 1.290 | 1.340 | 658,042 | +0.06(+4.69%) |
Apr 20, 2023 | 1.270 | 1.305 | 1.200 | 1.280 | 2,145,440 | +0.02(+1.59%) |
Apr 19, 2023 | 1.300 | 1.380 | 1.250 | 1.260 | 495,804 | -0.05(-4.18%) |
Apr 18, 2023 | 1.390 | 1.390 | 1.290 | 1.315 | 216,840 | -0.05(-3.31%) |
Apr 17, 2023 | 1.330 | 1.388 | 1.320 | 1.360 | 459,473 | +0.06(+4.62%) |
Apr 14, 2023 | 1.320 | 1.390 | 1.250 | 1.300 | 305,302 | +0.00(+0.00%) |
Apr 13, 2023 | 1.220 | 1.390 | 1.220 | 1.300 | 489,630 | +0.06(+4.84%) |
Apr 12, 2023 | 1.310 | 1.384 | 1.220 | 1.240 | 211,192 | -0.05(-3.88%) |
Apr 11, 2023 | 1.300 | 1.365 | 1.260 | 1.290 | 297,648 | +0.00(+0.00%) |
Apr 10, 2023 | 1.340 | 1.370 | 1.280 | 1.290 | 181,140 | -0.07(-5.15%) |
Apr 06, 2023 | 1.300 | 1.405 | 1.300 | 1.360 | 136,573 | +0.04(+3.03%) |
Apr 05, 2023 | 1.410 | 1.410 | 1.280 | 1.320 | 286,861 | -0.07(-5.04%) |
Apr 04, 2023 | 1.440 | 1.450 | 1.340 | 1.390 | 159,237 | -0.05(-3.47%) |
Apr 03, 2023 | 1.440 | 1.500 | 1.420 | 1.440 | 116,269 | -0.02(-1.37%) |
Mar 31, 2023 | 1.580 | 1.660 | 1.370 | 1.460 | 292,614 | -0.07(-4.58%) |
Mar 30, 2023 | 1.570 | 1.700 | 1.490 | 1.530 | 177,035 | -0.03(-1.92%) |
Mar 29, 2023 | 1.440 | 1.580 | 1.420 | 1.560 | 154,574 | +0.14(+9.86%) |
Mar 28, 2023 | 1.410 | 1.560 | 1.410 | 1.420 | 345,410 | +0.00(+0.00%) |
Mar 27, 2023 | 1.340 | 1.470 | 1.300 | 1.420 | 193,218 | +0.07(+5.19%) |
Mar 24, 2023 | 1.330 | 1.360 | 1.270 | 1.350 | 252,424 | +0.01(+0.75%) |
Mar 23, 2023 | 1.390 | 1.390 | 1.280 | 1.340 | 346,643 | +0.00(+0.00%) |
Mar 22, 2023 | 1.510 | 1.510 | 1.330 | 1.340 | 201,661 | -0.14(-9.15%) |
Mar 21, 2023 | 1.500 | 1.560 | 1.440 | 1.475 | 292,016 | -0.01(-1.01%) |
Mar 20, 2023 | 1.490 | 1.570 | 1.450 | 1.490 | 158,087 | -0.02(-1.32%) |
Mar 17, 2023 | 1.530 | 1.590 | 1.450 | 1.510 | 400,051 | -0.05(-3.21%) |
Mar 16, 2023 | 1.490 | 1.560 | 1.420 | 1.560 | 385,183 | +0.06(+4.00%) |
Mar 15, 2023 | 1.550 | 1.750 | 1.440 | 1.500 | 204,274 | -0.09(-5.66%) |
Mar 14, 2023 | 1.710 | 1.710 | 1.550 | 1.590 | 244,109 | -0.03(-1.85%) |
Mar 13, 2023 | 1.500 | 1.650 | 1.500 | 1.620 | 322,699 | +0.14(+9.46%) |
Mar 10, 2023 | 1.550 | 1.570 | 1.390 | 1.480 | 392,556 | -0.07(-4.52%) |
Mar 09, 2023 | 1.650 | 1.730 | 1.510 | 1.550 | 286,350 | -0.11(-6.63%) |
Mar 08, 2023 | 1.720 | 1.870 | 1.630 | 1.660 | 109,456 | -0.06(-3.49%) |
Mar 07, 2023 | 1.770 | 1.790 | 1.700 | 1.720 | 116,994 | -0.05(-2.82%) |
Mar 06, 2023 | 1.880 | 1.941 | 1.710 | 1.770 | 227,167 | -0.01(-0.56%) |
Mar 03, 2023 | 1.720 | 1.810 | 1.640 | 1.780 | 330,568 | +0.12(+7.23%) |
Mar 02, 2023 | 1.720 | 1.784 | 1.600 | 1.660 | 341,111 | -0.07(-4.05%) |