Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.600 | 1.700 | 1.400 | 1.470 | 101,825 | -0.09(-5.77%) |
May 30, 2023 | 1.580 | 1.580 | 1.500 | 1.560 | 20,772 | +0.04(+2.63%) |
May 26, 2023 | 1.330 | 1.590 | 1.330 | 1.520 | 65,602 | +0.20(+14.72%) |
May 25, 2023 | 1.460 | 1.460 | 1.310 | 1.325 | 21,545 | -0.12(-8.62%) |
May 24, 2023 | 1.580 | 1.594 | 1.410 | 1.450 | 21,087 | -0.09(-5.84%) |
May 23, 2023 | 1.511 | 1.570 | 1.481 | 1.540 | 22,997 | +0.03(+1.99%) |
May 22, 2023 | 1.570 | 1.670 | 1.430 | 1.510 | 100,734 | -0.08(-5.03%) |
May 19, 2023 | 1.460 | 1.680 | 1.420 | 1.590 | 56,906 | +0.16(+11.19%) |
May 18, 2023 | 1.650 | 1.650 | 1.390 | 1.430 | 72,937 | +0.07(+5.15%) |
May 17, 2023 | 1.280 | 1.394 | 1.280 | 1.360 | 12,657 | +0.06(+4.62%) |
May 16, 2023 | 1.260 | 1.406 | 1.210 | 1.300 | 74,362 | +0.02(+1.56%) |
May 15, 2023 | 1.470 | 1.470 | 1.262 | 1.280 | 30,854 | -0.12(-8.57%) |
May 12, 2023 | 1.420 | 1.441 | 1.350 | 1.400 | 26,753 | +0.02(+1.45%) |
May 11, 2023 | 1.380 | 1.480 | 1.330 | 1.380 | 50,972 | +0.02(+1.47%) |
May 10, 2023 | 1.420 | 1.430 | 1.290 | 1.360 | 41,956 | -0.09(-6.21%) |
May 09, 2023 | 1.570 | 1.570 | 1.410 | 1.450 | 29,217 | -0.15(-9.10%) |
May 08, 2023 | 1.850 | 1.850 | 1.570 | 1.595 | 86,173 | -0.20(-11.38%) |
May 05, 2023 | 1.780 | 1.890 | 1.630 | 1.800 | 107,356 | +0.05(+2.86%) |
May 04, 2023 | 1.770 | 1.770 | 1.620 | 1.750 | 45,495 | +0.14(+8.70%) |
May 03, 2023 | 1.820 | 1.850 | 1.557 | 1.610 | 65,016 | -0.09(-5.29%) |
May 02, 2023 | 1.580 | 1.760 | 1.459 | 1.700 | 88,883 | +0.25(+17.24%) |
May 01, 2023 | 1.600 | 1.600 | 1.425 | 1.450 | 26,798 | -0.15(-9.38%) |
Apr 28, 2023 | 1.030 | 1.760 | 1.020 | 1.600 | 478,368 | +0.31(+24.03%) |
Apr 27, 2023 | 1.670 | 1.750 | 1.160 | 1.290 | 221,047 | -0.34(-20.86%) |
Apr 26, 2023 | 1.960 | 1.960 | 1.630 | 1.630 | 37,736 | -0.38(-18.90%) |
Apr 25, 2023 | 1.900 | 2.060 | 1.890 | 2.010 | 34,250 | +0.04(+2.03%) |
Apr 24, 2023 | 1.750 | 1.970 | 1.630 | 1.970 | 17,021 | +0.17(+9.44%) |
Apr 21, 2023 | 1.800 | 1.950 | 1.800 | 1.800 | 17,571 | -0.02(-1.10%) |
Apr 20, 2023 | 1.940 | 1.940 | 1.710 | 1.820 | 24,569 | +0.17(+10.30%) |
Apr 19, 2023 | 1.760 | 1.760 | 1.645 | 1.650 | 14,703 | -0.19(-10.33%) |
Apr 18, 2023 | 1.840 | 1.952 | 1.746 | 1.840 | 13,250 | -0.06(-3.16%) |
Apr 17, 2023 | 1.850 | 1.970 | 1.840 | 1.900 | 6,301 | +0.05(+2.71%) |
Apr 14, 2023 | 1.930 | 2.010 | 1.710 | 1.850 | 32,730 | -0.22(-10.63%) |
Apr 13, 2023 | 1.980 | 2.100 | 1.941 | 2.070 | 8,243 | +0.02(+0.98%) |
Apr 12, 2023 | 2.050 | 2.080 | 1.960 | 2.050 | 10,044 | -0.04(-1.91%) |
Apr 11, 2023 | 1.810 | 2.120 | 1.810 | 2.090 | 24,441 | +0.25(+13.59%) |
Apr 10, 2023 | 1.900 | 2.000 | 1.820 | 1.840 | 25,885 | -0.06(-3.16%) |
Apr 06, 2023 | 2.000 | 2.030 | 1.870 | 1.900 | 14,485 | -0.13(-6.40%) |
Apr 05, 2023 | 2.280 | 2.280 | 2.005 | 2.030 | 17,841 | -0.21(-9.38%) |
Apr 04, 2023 | 2.230 | 2.400 | 2.200 | 2.240 | 35,486 | -0.07(-3.03%) |
Apr 03, 2023 | 2.280 | 2.310 | 2.204 | 2.310 | 19,986 | +0.02(+0.88%) |
Mar 31, 2023 | 2.230 | 2.370 | 2.200 | 2.290 | 47,161 | -0.31(-11.93%) |
Mar 30, 2023 | 2.610 | 2.660 | 2.516 | 2.600 | 11,848 | -0.08(-2.99%) |
Mar 29, 2023 | 2.710 | 2.910 | 2.620 | 2.680 | 19,593 | +0.02(+0.75%) |
Mar 28, 2023 | 2.820 | 2.900 | 2.642 | 2.660 | 8,915 | -0.02(-0.75%) |
Mar 27, 2023 | 2.900 | 3.090 | 2.650 | 2.680 | 13,716 | -0.27(-9.15%) |
Mar 24, 2023 | 3.000 | 3.150 | 2.900 | 2.950 | 11,881 | -0.06(-1.99%) |
Mar 23, 2023 | 3.220 | 3.220 | 3.010 | 3.010 | 9,022 | -0.13(-4.14%) |
Mar 22, 2023 | 3.340 | 3.360 | 3.140 | 3.140 | 5,110 | -0.18(-5.42%) |
Mar 21, 2023 | 3.480 | 3.480 | 3.310 | 3.320 | 12,270 | +0.00(+0.00%) |
Mar 20, 2023 | 3.350 | 3.650 | 3.315 | 3.320 | 24,468 | -0.17(-4.87%) |
Mar 17, 2023 | 3.650 | 3.650 | 3.490 | 3.490 | 4,585 | -0.18(-5.00%) |
Mar 16, 2023 | 3.650 | 3.700 | 3.530 | 3.674 | 14,310 | +0.07(+2.05%) |
Mar 15, 2023 | 3.600 | 3.790 | 3.600 | 3.600 | 26,531 | -0.12(-3.23%) |
Mar 14, 2023 | 3.700 | 3.830 | 3.650 | 3.720 | 8,101 | -0.03(-0.80%) |
Mar 13, 2023 | 3.600 | 3.870 | 3.600 | 3.750 | 14,050 | +0.15(+4.17%) |
Mar 10, 2023 | 3.570 | 3.928 | 3.570 | 3.600 | 10,990 | -0.38(-9.55%) |
Mar 09, 2023 | 3.640 | 4.000 | 3.640 | 3.980 | 19,572 | +0.14(+3.65%) |
Mar 08, 2023 | 3.670 | 3.890 | 3.670 | 3.840 | 7,036 | +0.07(+1.86%) |
Mar 07, 2023 | 3.700 | 3.820 | 3.598 | 3.770 | 6,387 | +0.02(+0.40%) |
Mar 06, 2023 | 3.800 | 3.800 | 3.650 | 3.755 | 11,069 | -0.07(-1.83%) |
Mar 03, 2023 | 3.826 | 3.850 | 3.800 | 3.825 | 7,965 | -0.02(-0.65%) |
Mar 02, 2023 | 3.760 | 3.850 | 3.700 | 3.850 | 6,318 | +0.09(+2.39%) |