Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.650 | 1.900 | 1.650 | 1.800 | 33,484 | +0.22(+13.92%) |
May 30, 2023 | 1.550 | 1.870 | 1.550 | 1.580 | 5,991 | -0.04(-2.47%) |
May 26, 2023 | 1.650 | 1.860 | 1.530 | 1.620 | 22,526 | -0.04(-2.41%) |
May 25, 2023 | 1.560 | 1.730 | 1.540 | 1.660 | 13,826 | +0.16(+10.67%) |
May 24, 2023 | 1.490 | 1.560 | 1.460 | 1.500 | 7,635 | -0.03(-1.96%) |
May 23, 2023 | 1.450 | 1.570 | 1.450 | 1.530 | 2,697 | +0.05(+3.38%) |
May 22, 2023 | 1.470 | 1.630 | 1.470 | 1.480 | 2,087 | +0.01(+0.68%) |
May 19, 2023 | 1.430 | 1.616 | 1.430 | 1.470 | 7,938 | -0.01(-0.68%) |
May 18, 2023 | 1.500 | 1.550 | 1.470 | 1.480 | 4,578 | +0.00(+0.00%) |
May 17, 2023 | 1.350 | 1.550 | 1.350 | 1.480 | 23,988 | +0.12(+8.82%) |
May 16, 2023 | 1.310 | 1.410 | 1.310 | 1.360 | 6,951 | +0.06(+4.62%) |
May 15, 2023 | 1.930 | 1.990 | 1.290 | 1.300 | 69,385 | -0.64(-32.99%) |
May 12, 2023 | 2.000 | 2.050 | 1.849 | 1.940 | 13,647 | +0.12(+6.59%) |
May 11, 2023 | 1.810 | 2.070 | 1.710 | 1.820 | 55,440 | -0.28(-13.33%) |
May 10, 2023 | 1.700 | 2.700 | 1.650 | 2.100 | 369,503 | +0.37(+21.39%) |
May 09, 2023 | 1.400 | 1.840 | 1.350 | 1.730 | 108,082 | +0.47(+37.28%) |
May 08, 2023 | 1.250 | 1.434 | 1.250 | 1.260 | 15,167 | +0.03(+2.45%) |
May 05, 2023 | 1.260 | 1.400 | 1.230 | 1.230 | 6,235 | -0.11(-8.21%) |
May 04, 2023 | 1.430 | 1.540 | 1.210 | 1.340 | 134,246 | +0.04(+3.08%) |
May 03, 2023 | 1.310 | 1.540 | 1.220 | 1.300 | 102,648 | +0.08(+6.56%) |
May 02, 2023 | 1.330 | 1.360 | 1.140 | 1.220 | 19,687 | +0.02(+1.67%) |
May 01, 2023 | 1.240 | 1.360 | 1.160 | 1.200 | 5,874 | -0.07(-5.51%) |
Apr 28, 2023 | 1.200 | 1.330 | 1.200 | 1.270 | 2,224 | +0.01(+0.79%) |
Apr 27, 2023 | 1.350 | 1.360 | 1.192 | 1.260 | 1,562 | -0.04(-3.08%) |
Apr 26, 2023 | 1.250 | 1.383 | 1.250 | 1.300 | 1,585 | -0.07(-5.11%) |
Apr 25, 2023 | 1.288 | 1.370 | 1.288 | 1.370 | 3,785 | +0.12(+9.60%) |
Apr 24, 2023 | 1.190 | 1.250 | 1.190 | 1.250 | 6,537 | +0.03(+2.46%) |
Apr 21, 2023 | 1.310 | 1.330 | 1.180 | 1.220 | 34,265 | -0.18(-12.83%) |
Apr 20, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 482 | +0.01(+0.69%) |
Apr 19, 2023 | 1.430 | 1.430 | 1.390 | 1.390 | 1,109 | -0.04(-2.48%) |
Apr 18, 2023 | 1.360 | 1.425 | 1.360 | 1.425 | 1,553 | +0.02(+1.44%) |
Apr 17, 2023 | 1.405 | 1.405 | 1.405 | 1.405 | 286 | +0.03(+2.55%) |
Apr 14, 2023 | 1.300 | 1.400 | 1.300 | 1.370 | 6,799 | -0.08(-5.52%) |
Apr 13, 2023 | 1.480 | 1.490 | 1.425 | 1.450 | 9,867 | +0.10(+7.62%) |
Apr 12, 2023 | 1.370 | 1.370 | 1.320 | 1.347 | 2,988 | -0.05(-3.76%) |
Apr 11, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 486 | +0.03(+2.18%) |
Apr 10, 2023 | 1.310 | 1.499 | 1.310 | 1.370 | 1,593 | -0.03(-2.48%) |
Apr 06, 2023 | 1.405 | 1.405 | 1.405 | 1.405 | 338 | -0.07(-5.07%) |
Apr 05, 2023 | 1.420 | 1.480 | 1.420 | 1.480 | 958 | +0.08(+5.71%) |
Apr 03, 2023 | 1.400 | 128 | +0.03(+2.19%) | |||
Mar 31, 2023 | 1.310 | 1.370 | 1.310 | 1.370 | 950 | -0.01(-0.72%) |
Mar 29, 2023 | 1.380 | 212 | +0.06(+4.55%) | |||
Mar 28, 2023 | 1.300 | 1.400 | 1.300 | 1.320 | 3,077 | -0.08(-5.71%) |
Mar 24, 2023 | 1.400 | 300 | -0.11(-7.28%) | |||
Mar 23, 2023 | 1.590 | 1.590 | 1.510 | 1.510 | 427 | +0.10(+7.09%) |
Mar 22, 2023 | 1.410 | 1.410 | 1.410 | 1.410 | 422 | +0.01(+0.71%) |
Mar 21, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 300 | -0.03(-2.10%) |
Mar 20, 2023 | 1.500 | 1.500 | 1.400 | 1.430 | 5,154 | -0.10(-6.54%) |
Mar 17, 2023 | 1.530 | 1.530 | 1.530 | 1.530 | 460 | +0.00(+0.13%) |
Mar 16, 2023 | 1.560 | 1.600 | 1.528 | 1.528 | 2,324 | -0.03(-2.05%) |
Mar 15, 2023 | 1.558 | 1.611 | 1.558 | 1.560 | 2,686 | -0.12(-7.14%) |
Mar 14, 2023 | 1.700 | 1.700 | 1.680 | 1.680 | 931 | +0.11(+7.01%) |
Mar 13, 2023 | 1.570 | 1.695 | 1.570 | 1.570 | 4,555 | -0.13(-7.65%) |
Mar 10, 2023 | 1.570 | 1.700 | 1.550 | 1.700 | 5,798 | +0.07(+4.29%) |
Mar 09, 2023 | 1.695 | 1.695 | 1.630 | 1.630 | 1,603 | +0.02(+1.24%) |
Mar 07, 2023 | 1.610 | 326 | -0.09(-5.46%) | |||
Mar 06, 2023 | 1.703 | 1.703 | 1.700 | 1.703 | 798 | -0.05(-2.68%) |
Mar 03, 2023 | 1.747 | 1.750 | 1.670 | 1.750 | 3,770 | +0.19(+12.17%) |
Mar 02, 2023 | 1.710 | 1.710 | 1.560 | 1.560 | 4,574 | +0.01(+0.65%) |