Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.460 | 1.485 | 1.400 | 1.470 | 1,738,220 | +0.00(+0.00%) |
May 30, 2023 | 1.510 | 1.535 | 1.460 | 1.470 | 1,061,224 | -0.04(-2.65%) |
May 26, 2023 | 1.530 | 1.550 | 1.480 | 1.510 | 785,292 | +0.02(+1.34%) |
May 25, 2023 | 1.510 | 1.510 | 1.440 | 1.490 | 1,148,162 | -0.01(-0.67%) |
May 24, 2023 | 1.540 | 1.560 | 1.490 | 1.500 | 978,403 | -0.04(-2.60%) |
May 23, 2023 | 1.590 | 1.710 | 1.500 | 1.540 | 1,409,503 | -0.05(-3.14%) |
May 22, 2023 | 1.680 | 1.700 | 1.540 | 1.590 | 2,896,250 | -0.11(-6.47%) |
May 19, 2023 | 1.770 | 1.780 | 1.650 | 1.700 | 1,683,267 | -0.05(-2.86%) |
May 18, 2023 | 1.820 | 1.830 | 1.640 | 1.750 | 3,534,715 | -0.05(-2.78%) |
May 17, 2023 | 1.830 | 1.860 | 1.780 | 1.800 | 931,374 | -0.04(-2.17%) |
May 16, 2023 | 1.920 | 1.930 | 1.830 | 1.840 | 371,954 | -0.06(-3.16%) |
May 15, 2023 | 2.050 | 2.050 | 1.850 | 1.900 | 988,420 | -0.16(-7.77%) |
May 12, 2023 | 2.110 | 2.110 | 1.950 | 2.060 | 652,155 | -0.05(-2.37%) |
May 11, 2023 | 2.130 | 2.268 | 2.085 | 2.110 | 1,196,962 | -0.04(-1.86%) |
May 10, 2023 | 1.920 | 2.190 | 1.870 | 2.150 | 3,231,242 | +0.37(+20.79%) |
May 09, 2023 | 1.570 | 1.870 | 1.560 | 1.780 | 1,991,018 | +0.18(+11.25%) |
May 08, 2023 | 1.610 | 1.645 | 1.530 | 1.600 | 1,454,951 | +0.00(+0.00%) |
May 05, 2023 | 1.500 | 1.610 | 1.500 | 1.600 | 467,036 | +0.11(+7.38%) |
May 04, 2023 | 1.520 | 1.539 | 1.470 | 1.490 | 616,138 | -0.05(-3.25%) |
May 03, 2023 | 1.510 | 1.560 | 1.481 | 1.540 | 594,780 | +0.02(+1.32%) |
May 02, 2023 | 1.580 | 1.610 | 1.510 | 1.520 | 831,062 | -0.05(-3.18%) |
May 01, 2023 | 1.650 | 1.670 | 1.570 | 1.570 | 940,663 | -0.09(-5.42%) |
Apr 28, 2023 | 1.650 | 1.700 | 1.620 | 1.660 | 520,810 | -0.01(-0.60%) |
Apr 27, 2023 | 1.670 | 1.710 | 1.655 | 1.670 | 402,823 | +0.01(+0.60%) |
Apr 26, 2023 | 1.660 | 1.700 | 1.630 | 1.660 | 506,247 | +0.00(+0.00%) |
Apr 25, 2023 | 1.750 | 1.750 | 1.600 | 1.660 | 646,978 | -0.09(-5.14%) |
Apr 24, 2023 | 1.790 | 1.815 | 1.730 | 1.750 | 625,536 | -0.04(-2.51%) |
Apr 21, 2023 | 1.770 | 1.810 | 1.750 | 1.795 | 562,646 | +0.00(+0.28%) |
Apr 20, 2023 | 1.790 | 1.840 | 1.760 | 1.790 | 570,028 | -0.01(-0.56%) |
Apr 19, 2023 | 1.840 | 1.845 | 1.790 | 1.800 | 454,777 | -0.03(-1.64%) |
Apr 18, 2023 | 1.810 | 1.860 | 1.810 | 1.830 | 426,046 | -0.01(-0.54%) |
Apr 17, 2023 | 1.830 | 1.840 | 1.780 | 1.840 | 628,736 | +0.05(+2.79%) |
Apr 14, 2023 | 1.820 | 1.840 | 1.780 | 1.790 | 751,778 | -0.04(-2.19%) |
Apr 13, 2023 | 1.830 | 1.865 | 1.780 | 1.830 | 1,024,155 | +0.02(+1.10%) |
Apr 12, 2023 | 1.890 | 1.890 | 1.800 | 1.810 | 642,175 | -0.04(-2.16%) |
Apr 11, 2023 | 1.860 | 1.890 | 1.800 | 1.850 | 1,015,232 | -0.01(-0.54%) |
Apr 10, 2023 | 1.880 | 1.880 | 1.805 | 1.860 | 682,665 | -0.02(-1.06%) |
Apr 06, 2023 | 1.890 | 1.900 | 1.815 | 1.880 | 660,281 | -0.02(-1.05%) |
Apr 05, 2023 | 1.930 | 1.940 | 1.870 | 1.900 | 775,288 | -0.03(-1.55%) |
Apr 04, 2023 | 1.860 | 1.990 | 1.840 | 1.930 | 890,194 | +0.06(+3.21%) |
Apr 03, 2023 | 1.790 | 1.900 | 1.780 | 1.870 | 770,991 | +0.07(+3.89%) |
Mar 31, 2023 | 1.730 | 1.840 | 1.695 | 1.800 | 1,011,718 | +0.10(+5.88%) |
Mar 30, 2023 | 1.700 | 1.720 | 1.660 | 1.700 | 621,680 | +0.05(+3.03%) |
Mar 29, 2023 | 1.670 | 1.690 | 1.630 | 1.650 | 556,260 | +0.00(+0.00%) |
Mar 28, 2023 | 1.700 | 1.735 | 1.650 | 1.650 | 485,223 | -0.04(-2.37%) |
Mar 27, 2023 | 1.700 | 1.720 | 1.650 | 1.690 | 512,865 | +0.01(+0.60%) |
Mar 24, 2023 | 1.640 | 1.720 | 1.600 | 1.680 | 1,133,472 | +0.02(+1.20%) |
Mar 23, 2023 | 1.660 | 1.710 | 1.605 | 1.660 | 1,190,975 | +0.03(+1.84%) |
Mar 22, 2023 | 1.790 | 1.790 | 1.610 | 1.630 | 1,578,048 | -0.13(-7.39%) |
Mar 21, 2023 | 1.750 | 1.805 | 1.700 | 1.760 | 1,222,454 | +0.05(+2.92%) |
Mar 20, 2023 | 1.740 | 1.780 | 1.665 | 1.710 | 1,511,389 | -0.01(-0.58%) |
Mar 17, 2023 | 1.830 | 1.830 | 1.625 | 1.720 | 3,565,569 | -0.14(-7.53%) |
Mar 16, 2023 | 2.380 | 2.460 | 1.820 | 1.860 | 6,462,672 | -0.93(-33.33%) |
Mar 15, 2023 | 2.720 | 2.810 | 2.685 | 2.790 | 715,244 | +0.04(+1.45%) |
Mar 14, 2023 | 2.770 | 2.840 | 2.721 | 2.750 | 523,020 | +0.01(+0.36%) |
Mar 13, 2023 | 2.680 | 2.755 | 2.610 | 2.740 | 689,398 | +0.05(+1.86%) |
Mar 10, 2023 | 2.720 | 2.730 | 2.610 | 2.690 | 762,070 | -0.05(-1.82%) |
Mar 09, 2023 | 2.800 | 2.860 | 2.710 | 2.740 | 520,609 | -0.08(-2.84%) |
Mar 08, 2023 | 2.840 | 2.840 | 2.774 | 2.820 | 483,758 | -0.03(-1.05%) |
Mar 07, 2023 | 2.880 | 2.940 | 2.818 | 2.850 | 415,001 | -0.04(-1.38%) |
Mar 06, 2023 | 2.990 | 3.000 | 2.840 | 2.890 | 1,050,218 | -0.11(-3.67%) |
Mar 03, 2023 | 2.960 | 3.010 | 2.850 | 3.000 | 938,178 | +0.05(+1.69%) |
Mar 02, 2023 | 2.780 | 2.960 | 2.750 | 2.950 | 742,903 | +0.16(+5.73%) |