Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.580 | 1.620 | 1.550 | 1.590 | 616,145 | -0.03(-1.85%) |
May 30, 2023 | 1.550 | 1.625 | 1.550 | 1.620 | 48,817 | +0.03(+1.89%) |
May 26, 2023 | 1.580 | 1.600 | 1.550 | 1.590 | 41,303 | +0.00(+0.00%) |
May 25, 2023 | 1.600 | 1.600 | 1.540 | 1.590 | 34,271 | -0.01(-0.63%) |
May 24, 2023 | 1.560 | 1.600 | 1.550 | 1.600 | 55,727 | +0.05(+3.23%) |
May 23, 2023 | 1.600 | 1.600 | 1.520 | 1.550 | 25,657 | -0.04(-2.52%) |
May 22, 2023 | 1.630 | 1.630 | 1.560 | 1.590 | 41,901 | -0.02(-1.43%) |
May 19, 2023 | 1.560 | 1.640 | 1.550 | 1.613 | 35,710 | +0.04(+2.75%) |
May 18, 2023 | 1.560 | 1.600 | 1.530 | 1.570 | 21,678 | +0.02(+1.28%) |
May 17, 2023 | 1.600 | 1.630 | 1.550 | 1.550 | 82,552 | -0.05(-3.43%) |
May 16, 2023 | 1.615 | 1.615 | 1.570 | 1.605 | 21,792 | +0.01(+0.63%) |
May 15, 2023 | 1.620 | 1.640 | 1.570 | 1.595 | 49,518 | +0.00(+0.31%) |
May 12, 2023 | 1.690 | 1.720 | 1.580 | 1.590 | 216,029 | -0.01(-0.63%) |
May 11, 2023 | 1.620 | 1.670 | 1.570 | 1.600 | 76,484 | -0.05(-3.03%) |
May 10, 2023 | 1.630 | 1.650 | 1.600 | 1.650 | 45,037 | +0.00(+0.00%) |
May 09, 2023 | 1.640 | 1.690 | 1.620 | 1.650 | 55,787 | -0.06(-3.51%) |
May 08, 2023 | 1.700 | 1.720 | 1.681 | 1.710 | 38,186 | +0.03(+1.79%) |
May 05, 2023 | 1.630 | 1.720 | 1.630 | 1.680 | 73,361 | -0.02(-1.18%) |
May 04, 2023 | 1.710 | 1.740 | 1.660 | 1.700 | 25,273 | +0.00(+0.00%) |
May 03, 2023 | 1.720 | 1.750 | 1.660 | 1.700 | 51,653 | -0.05(-2.86%) |
May 02, 2023 | 1.670 | 1.780 | 1.651 | 1.750 | 53,730 | +0.01(+0.57%) |
May 01, 2023 | 1.680 | 1.760 | 1.650 | 1.740 | 46,735 | +0.01(+0.58%) |
Apr 28, 2023 | 1.650 | 1.730 | 1.590 | 1.730 | 122,297 | +0.09(+5.49%) |
Apr 27, 2023 | 1.660 | 1.710 | 1.550 | 1.640 | 196,751 | -0.10(-5.75%) |
Apr 26, 2023 | 2.280 | 2.470 | 1.520 | 1.740 | 3,953,602 | -0.16(-8.42%) |
Apr 25, 2023 | 2.000 | 2.000 | 1.850 | 1.900 | 55,546 | -0.03(-1.55%) |
Apr 24, 2023 | 2.000 | 2.000 | 1.920 | 1.930 | 71,399 | -0.07(-3.50%) |
Apr 21, 2023 | 1.960 | 2.020 | 1.930 | 2.000 | 28,913 | +0.06(+3.09%) |
Apr 20, 2023 | 2.030 | 2.050 | 1.920 | 1.940 | 78,870 | -0.13(-6.28%) |
Apr 19, 2023 | 2.150 | 2.150 | 2.020 | 2.070 | 51,704 | -0.07(-3.27%) |
Apr 18, 2023 | 2.140 | 2.140 | 2.030 | 2.140 | 57,037 | +0.05(+2.39%) |
Apr 17, 2023 | 2.010 | 2.090 | 2.010 | 2.090 | 35,713 | +0.04(+1.95%) |
Apr 14, 2023 | 2.150 | 2.150 | 2.000 | 2.050 | 79,260 | -0.10(-4.65%) |
Apr 13, 2023 | 2.110 | 2.170 | 2.110 | 2.150 | 44,378 | +0.03(+1.42%) |
Apr 12, 2023 | 2.070 | 2.170 | 2.050 | 2.120 | 53,885 | +0.04(+1.92%) |
Apr 11, 2023 | 2.070 | 2.080 | 2.020 | 2.080 | 26,499 | +0.05(+2.46%) |
Apr 10, 2023 | 2.010 | 2.048 | 2.000 | 2.030 | 24,030 | +0.02(+1.00%) |
Apr 06, 2023 | 2.010 | 2.068 | 1.976 | 2.010 | 24,027 | +0.02(+1.01%) |
Apr 05, 2023 | 2.070 | 2.080 | 1.950 | 1.990 | 45,714 | -0.09(-4.33%) |
Apr 04, 2023 | 2.080 | 2.139 | 1.989 | 2.080 | 42,551 | +0.00(+0.00%) |
Apr 03, 2023 | 2.150 | 2.252 | 2.000 | 2.080 | 189,329 | +0.02(+0.97%) |
Mar 31, 2023 | 1.990 | 2.400 | 1.990 | 2.060 | 526,800 | +0.08(+4.20%) |
Mar 30, 2023 | 2.000 | 2.070 | 1.910 | 1.977 | 84,526 | -0.04(-1.89%) |
Mar 29, 2023 | 2.130 | 2.160 | 2.010 | 2.015 | 62,712 | -0.04(-2.18%) |
Mar 28, 2023 | 2.180 | 2.190 | 2.000 | 2.060 | 196,498 | -0.19(-8.44%) |
Mar 27, 2023 | 2.000 | 2.630 | 1.990 | 2.250 | 1,071,695 | +0.24(+11.94%) |
Mar 24, 2023 | 1.970 | 2.060 | 1.970 | 2.010 | 25,644 | +0.05(+2.55%) |
Mar 23, 2023 | 2.030 | 2.075 | 1.930 | 1.960 | 76,977 | -0.07(-3.45%) |
Mar 22, 2023 | 2.200 | 2.200 | 2.030 | 2.030 | 60,422 | -0.14(-6.45%) |
Mar 21, 2023 | 2.080 | 2.190 | 2.040 | 2.170 | 75,519 | +0.11(+5.34%) |
Mar 20, 2023 | 2.060 | 2.120 | 2.000 | 2.060 | 148,214 | -0.01(-0.48%) |
Mar 17, 2023 | 2.270 | 2.290 | 2.041 | 2.070 | 135,664 | -0.16(-7.17%) |
Mar 16, 2023 | 2.270 | 2.360 | 2.210 | 2.230 | 56,702 | -0.11(-4.70%) |
Mar 15, 2023 | 2.450 | 2.490 | 2.270 | 2.340 | 111,989 | -0.14(-5.65%) |
Mar 14, 2023 | 2.620 | 2.680 | 2.420 | 2.480 | 171,712 | -0.14(-5.34%) |
Mar 13, 2023 | 2.370 | 2.650 | 2.320 | 2.620 | 273,311 | +0.19(+7.82%) |
Mar 10, 2023 | 2.610 | 2.611 | 2.340 | 2.430 | 185,441 | -0.14(-5.45%) |
Mar 09, 2023 | 2.690 | 2.750 | 2.510 | 2.570 | 162,372 | -0.17(-6.20%) |
Mar 08, 2023 | 2.670 | 2.790 | 2.610 | 2.740 | 542,012 | +0.06(+2.24%) |
Mar 07, 2023 | 2.750 | 2.790 | 2.610 | 2.680 | 128,645 | -0.03(-1.11%) |
Mar 06, 2023 | 2.790 | 2.960 | 2.680 | 2.710 | 321,083 | -0.14(-4.91%) |
Mar 03, 2023 | 2.790 | 2.850 | 2.750 | 2.850 | 118,083 | +0.02(+0.71%) |
Mar 02, 2023 | 2.750 | 2.830 | 2.638 | 2.830 | 126,474 | +0.02(+0.71%) |