Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.310 | 1.320 | 1.260 | 1.310 | 41,565 | +0.02(+1.55%) |
May 30, 2023 | 1.260 | 1.290 | 1.240 | 1.290 | 27,342 | +0.06(+5.12%) |
May 26, 2023 | 1.210 | 1.240 | 1.200 | 1.227 | 15,722 | -0.00(-0.23%) |
May 25, 2023 | 1.210 | 1.230 | 1.170 | 1.230 | 20,176 | +0.01(+0.82%) |
May 24, 2023 | 1.230 | 1.240 | 1.170 | 1.220 | 10,894 | +0.01(+0.83%) |
May 23, 2023 | 1.230 | 1.280 | 1.180 | 1.210 | 24,068 | -0.02(-1.63%) |
May 22, 2023 | 1.110 | 1.238 | 1.110 | 1.230 | 67,268 | +0.10(+8.85%) |
May 19, 2023 | 1.130 | 1.150 | 1.090 | 1.130 | 4,717 | +0.00(+0.00%) |
May 18, 2023 | 1.120 | 1.139 | 1.070 | 1.130 | 75,981 | +0.04(+3.67%) |
May 17, 2023 | 1.090 | 1.139 | 1.050 | 1.090 | 43,440 | -0.02(-2.15%) |
May 16, 2023 | 1.150 | 1.155 | 1.100 | 1.114 | 30,491 | +0.01(+1.27%) |
May 15, 2023 | 1.070 | 1.140 | 1.070 | 1.100 | 15,836 | +0.05(+4.76%) |
May 12, 2023 | 1.080 | 1.109 | 1.010 | 1.050 | 63,692 | -0.06(-5.41%) |
May 11, 2023 | 1.120 | 1.191 | 1.100 | 1.110 | 18,722 | -0.04(-3.48%) |
May 10, 2023 | 1.190 | 1.253 | 1.080 | 1.150 | 128,203 | -0.07(-5.99%) |
May 09, 2023 | 1.340 | 1.340 | 1.190 | 1.223 | 31,138 | -0.12(-8.71%) |
May 08, 2023 | 1.550 | 1.606 | 0.9200 | 1.340 | 510,229 | -0.21(-13.55%) |
May 05, 2023 | 1.590 | 1.690 | 1.550 | 1.550 | 71,758 | -0.07(-4.32%) |
May 04, 2023 | 1.560 | 1.646 | 1.560 | 1.620 | 13,322 | +0.03(+1.89%) |
May 03, 2023 | 1.630 | 1.745 | 1.580 | 1.590 | 13,815 | -0.09(-5.30%) |
May 02, 2023 | 1.590 | 1.730 | 1.570 | 1.679 | 110,267 | +0.12(+7.63%) |
May 01, 2023 | 1.650 | 1.700 | 1.510 | 1.560 | 169,671 | -0.13(-7.69%) |
Apr 28, 2023 | 1.750 | 1.770 | 1.660 | 1.690 | 18,808 | +0.06(+3.68%) |
Apr 27, 2023 | 1.680 | 1.740 | 1.630 | 1.630 | 98,021 | -0.07(-4.12%) |
Apr 26, 2023 | 1.730 | 1.750 | 1.670 | 1.700 | 12,047 | -0.01(-0.73%) |
Apr 25, 2023 | 1.750 | 1.760 | 1.645 | 1.712 | 49,925 | -0.06(-3.25%) |
Apr 24, 2023 | 1.700 | 1.800 | 1.700 | 1.770 | 43,726 | +0.03(+1.72%) |
Apr 21, 2023 | 1.800 | 1.815 | 1.740 | 1.740 | 14,010 | -0.05(-2.79%) |
Apr 20, 2023 | 1.860 | 1.860 | 1.660 | 1.790 | 114,398 | -0.06(-3.24%) |
Apr 19, 2023 | 1.830 | 1.891 | 1.811 | 1.850 | 29,307 | +0.02(+1.09%) |
Apr 18, 2023 | 1.870 | 1.930 | 1.800 | 1.830 | 33,900 | -0.07(-3.68%) |
Apr 17, 2023 | 1.950 | 2.104 | 1.770 | 1.900 | 150,775 | +0.03(+1.60%) |
Apr 14, 2023 | 2.080 | 2.136 | 1.810 | 1.870 | 152,519 | -0.20(-9.66%) |
Apr 13, 2023 | 1.980 | 2.080 | 1.980 | 2.070 | 25,560 | +0.09(+4.55%) |
Apr 12, 2023 | 2.040 | 2.080 | 1.920 | 1.980 | 76,956 | -0.01(-0.50%) |
Apr 11, 2023 | 1.980 | 2.000 | 1.910 | 1.990 | 42,065 | +0.06(+2.88%) |
Apr 10, 2023 | 1.830 | 2.000 | 1.830 | 1.934 | 66,986 | +0.07(+3.99%) |
Apr 06, 2023 | 1.850 | 1.879 | 1.810 | 1.860 | 62,023 | +0.04(+2.20%) |
Apr 05, 2023 | 1.880 | 1.880 | 1.770 | 1.820 | 70,034 | +0.01(+0.55%) |
Apr 04, 2023 | 1.770 | 1.840 | 1.770 | 1.810 | 48,587 | +0.01(+0.56%) |
Apr 03, 2023 | 1.850 | 1.890 | 1.720 | 1.800 | 49,883 | -0.03(-1.64%) |
Mar 31, 2023 | 1.810 | 1.900 | 1.798 | 1.830 | 120,673 | +0.02(+1.10%) |
Mar 30, 2023 | 1.810 | 1.900 | 1.804 | 1.810 | 47,484 | -0.06(-3.21%) |
Mar 29, 2023 | 1.910 | 1.925 | 1.803 | 1.870 | 107,047 | -0.02(-1.06%) |
Mar 28, 2023 | 1.840 | 2.080 | 1.830 | 1.890 | 300,240 | +0.05(+2.72%) |
Mar 27, 2023 | 1.580 | 1.940 | 1.578 | 1.840 | 347,216 | +0.29(+18.71%) |
Mar 24, 2023 | 1.490 | 1.590 | 1.472 | 1.550 | 151,429 | +0.05(+3.33%) |
Mar 23, 2023 | 1.530 | 1.580 | 1.410 | 1.500 | 342,577 | -0.05(-3.23%) |
Mar 22, 2023 | 2.500 | 2.500 | 1.450 | 1.550 | 1,545,494 | -0.89(-36.48%) |
Mar 21, 2023 | 2.540 | 2.608 | 2.380 | 2.440 | 469,779 | -0.08(-3.17%) |
Mar 20, 2023 | 2.680 | 2.690 | 2.430 | 2.520 | 467,303 | -0.09(-3.45%) |
Mar 17, 2023 | 2.550 | 2.680 | 2.530 | 2.610 | 245,896 | +0.09(+3.57%) |
Mar 16, 2023 | 2.450 | 2.778 | 2.370 | 2.520 | 481,199 | +0.07(+2.86%) |
Mar 15, 2023 | 2.360 | 2.468 | 2.300 | 2.450 | 193,182 | +0.10(+4.26%) |
Mar 14, 2023 | 2.330 | 2.413 | 2.270 | 2.350 | 163,773 | -0.01(-0.42%) |
Mar 13, 2023 | 2.440 | 2.440 | 2.250 | 2.360 | 192,861 | -0.09(-3.67%) |
Mar 10, 2023 | 2.340 | 2.450 | 2.170 | 2.450 | 469,400 | +0.12(+5.15%) |
Mar 09, 2023 | 2.300 | 2.460 | 2.255 | 2.330 | 447,841 | +0.05(+2.19%) |
Mar 08, 2023 | 2.350 | 2.398 | 1.710 | 2.280 | 997,821 | -0.04(-1.72%) |
Mar 07, 2023 | 2.260 | 2.320 | 2.220 | 2.320 | 298,335 | +0.14(+6.46%) |
Mar 06, 2023 | 2.100 | 2.240 | 2.090 | 2.179 | 282,594 | +0.09(+4.27%) |
Mar 03, 2023 | 2.050 | 2.090 | 2.030 | 2.090 | 165,286 | +0.06(+2.96%) |
Mar 02, 2023 | 2.010 | 2.070 | 1.950 | 2.030 | 232,447 | +0.03(+1.50%) |