Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.358 | 1.370 | 1.350 | 1.370 | 12,200 | +0.00(+0.00%) |
May 30, 2023 | 1.388 | 1.390 | 1.370 | 1.370 | 10,300 | -0.01(-0.72%) |
May 26, 2023 | 1.450 | 1.450 | 1.380 | 1.380 | 11,400 | -0.07(-4.83%) |
May 25, 2023 | 1.440 | 1.460 | 1.440 | 1.450 | 35,371 | +0.01(+0.69%) |
May 24, 2023 | 1.428 | 1.440 | 1.410 | 1.440 | 19,100 | +0.02(+1.41%) |
May 23, 2023 | 1.470 | 1.470 | 1.420 | 1.420 | 28,121 | -0.06(-4.05%) |
May 22, 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 6,000 | +0.01(+0.68%) |
May 19, 2023 | 1.470 | 1.470 | 1.470 | 1.470 | 5,600 | +0.01(+0.68%) |
May 18, 2023 | 1.480 | 1.480 | 1.450 | 1.460 | 25,700 | -0.01(-0.68%) |
May 17, 2023 | 1.470 | 1.480 | 1.460 | 1.470 | 22,000 | +0.01(+0.41%) |
May 16, 2023 | 1.480 | 1.480 | 1.460 | 1.464 | 37,300 | -0.02(-1.08%) |
May 15, 2023 | 1.390 | 1.488 | 1.390 | 1.480 | 11,300 | +0.02(+1.37%) |
May 12, 2023 | 1.370 | 1.480 | 1.370 | 1.460 | 32,005 | +0.00(+0.00%) |
May 11, 2023 | 1.470 | 1.485 | 1.460 | 1.460 | 25,200 | -0.04(-2.99%) |
May 10, 2023 | 1.560 | 1.560 | 1.494 | 1.505 | 53,600 | -0.04(-2.59%) |
May 09, 2023 | 1.550 | 1.555 | 1.540 | 1.545 | 28,200 | -0.02(-0.96%) |
May 08, 2023 | 1.540 | 1.580 | 1.540 | 1.560 | 33,246 | -0.01(-0.64%) |
May 05, 2023 | 1.510 | 1.570 | 1.510 | 1.570 | 29,500 | +0.06(+3.97%) |
May 04, 2023 | 1.485 | 1.510 | 1.475 | 1.510 | 150,400 | +0.04(+2.72%) |
May 03, 2023 | 1.500 | 1.505 | 1.460 | 1.470 | 95,200 | -0.03(-1.67%) |
May 02, 2023 | 1.514 | 1.515 | 1.460 | 1.495 | 53,376 | -0.02(-1.19%) |
May 01, 2023 | 1.500 | 1.545 | 1.500 | 1.513 | 67,541 | -0.01(-0.46%) |
Apr 28, 2023 | 1.531 | 1.531 | 1.480 | 1.520 | 43,700 | -0.01(-0.65%) |
Apr 27, 2023 | 1.533 | 1.540 | 1.530 | 1.530 | 35,500 | +0.01(+0.66%) |
Apr 26, 2023 | 1.540 | 1.540 | 1.520 | 1.520 | 19,900 | -0.01(-0.65%) |
Apr 25, 2023 | 1.547 | 1.547 | 1.530 | 1.530 | 11,212 | -0.02(-1.29%) |
Apr 21, 2023 | 1.550 | 0 | -0.02(-1.59%) | |||
Apr 20, 2023 | 1.575 | 1.575 | 1.570 | 1.575 | 4,000 | +0.00(+0.32%) |
Apr 19, 2023 | 1.580 | 1.580 | 1.560 | 1.570 | 6,340 | -0.02(-1.26%) |
Apr 18, 2023 | 1.630 | 1.630 | 1.580 | 1.590 | 19,975 | -0.01(-0.63%) |
Apr 17, 2023 | 1.600 | 1.600 | 1.590 | 1.600 | 13,700 | +0.00(+0.00%) |
Apr 14, 2023 | 1.604 | 1.610 | 1.593 | 1.600 | 38,976 | +0.00(+0.00%) |
Apr 13, 2023 | 1.600 | 1.610 | 1.580 | 1.600 | 253,500 | +0.02(+1.27%) |
Apr 12, 2023 | 1.593 | 1.593 | 1.580 | 1.580 | 5,000 | -0.02(-1.25%) |
Apr 11, 2023 | 1.610 | 1.610 | 1.600 | 1.600 | 38,700 | +0.01(+0.31%) |
Apr 10, 2023 | 1.600 | 1.605 | 1.595 | 1.595 | 20,500 | +0.00(+0.31%) |
Apr 06, 2023 | 1.650 | 1.650 | 1.590 | 1.590 | 46,287 | -0.04(-2.45%) |
Apr 05, 2023 | 1.650 | 1.652 | 1.610 | 1.630 | 28,400 | -0.05(-2.98%) |
Apr 04, 2023 | 1.680 | 1.682 | 1.650 | 1.680 | 19,600 | +0.01(+0.60%) |
Apr 03, 2023 | 1.670 | 1.670 | 1.670 | 1.670 | 2,900 | -0.01(-0.60%) |
Mar 31, 2023 | 1.670 | 1.690 | 1.670 | 1.680 | 13,262 | +0.01(+0.60%) |
Mar 30, 2023 | 1.620 | 1.670 | 1.620 | 1.670 | 55,538 | +0.07(+4.37%) |
Mar 29, 2023 | 1.600 | 1.600 | 1.600 | 1.600 | 200 | +0.02(+1.27%) |
Mar 27, 2023 | 1.580 | 0 | +0.00(+0.00%) | |||
Mar 24, 2023 | 1.580 | 1.580 | 1.580 | 1.580 | 1,000 | +0.02(+1.28%) |
Mar 23, 2023 | 1.560 | 1.560 | 1.560 | 1.560 | 2,100 | +0.02(+1.30%) |
Mar 22, 2023 | 1.560 | 1.580 | 1.540 | 1.540 | 12,600 | +0.04(+2.46%) |
Mar 21, 2023 | 1.540 | 1.545 | 1.500 | 1.503 | 19,500 | -0.07(-4.27%) |
Mar 20, 2023 | 1.540 | 1.570 | 1.540 | 1.570 | 21,882 | +0.05(+3.02%) |
Mar 17, 2023 | 1.540 | 1.545 | 1.506 | 1.524 | 20,500 | -0.03(-1.99%) |
Mar 16, 2023 | 1.580 | 1.595 | 1.540 | 1.555 | 15,000 | +0.04(+2.98%) |
Mar 15, 2023 | 1.580 | 1.580 | 1.473 | 1.510 | 11,150 | -0.12(-7.25%) |
Mar 14, 2023 | 1.647 | 1.647 | 1.628 | 1.628 | 8,850 | -0.02(-1.18%) |
Mar 13, 2023 | 1.647 | 1.647 | 1.647 | 1.647 | 3,658 | -0.04(-2.51%) |
Mar 09, 2023 | 1.690 | 0 | -0.05(-2.87%) | |||
Mar 07, 2023 | 1.740 | 0 | -0.02(-1.14%) | |||
Mar 06, 2023 | 1.870 | 1.870 | 1.760 | 1.760 | 67,900 | -0.12(-6.63%) |
Mar 03, 2023 | 1.760 | 1.900 | 1.760 | 1.885 | 25,950 | +0.24(+14.24%) |
Mar 02, 2023 | 1.655 | 1.670 | 1.650 | 1.650 | 8,200 | +0.05(+2.87%) |