Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.470 | 1.570 | 1.430 | 1.560 | 6,108,648 | +0.10(+6.85%) |
May 30, 2023 | 1.450 | 1.500 | 1.420 | 1.460 | 3,381,468 | +0.01(+0.69%) |
May 26, 2023 | 1.450 | 1.450 | 1.370 | 1.450 | 3,204,194 | +0.04(+2.84%) |
May 25, 2023 | 1.430 | 1.440 | 1.360 | 1.410 | 5,549,682 | +0.01(+0.71%) |
May 24, 2023 | 1.510 | 1.516 | 1.390 | 1.400 | 3,741,006 | -0.12(-7.89%) |
May 23, 2023 | 1.460 | 1.600 | 1.460 | 1.520 | 4,383,685 | +0.03(+2.01%) |
May 22, 2023 | 1.410 | 1.500 | 1.403 | 1.490 | 3,737,095 | +0.09(+6.43%) |
May 19, 2023 | 1.450 | 1.470 | 1.390 | 1.400 | 2,298,517 | -0.02(-1.41%) |
May 18, 2023 | 1.450 | 1.500 | 1.380 | 1.420 | 4,683,881 | -0.05(-3.40%) |
May 17, 2023 | 1.400 | 1.490 | 1.350 | 1.470 | 4,221,127 | +0.07(+5.00%) |
May 16, 2023 | 1.500 | 1.510 | 1.380 | 1.400 | 3,848,479 | -0.12(-7.89%) |
May 15, 2023 | 1.430 | 1.550 | 1.380 | 1.520 | 3,986,377 | +0.10(+7.04%) |
May 12, 2023 | 1.430 | 1.435 | 1.380 | 1.420 | 2,694,860 | +0.02(+1.43%) |
May 11, 2023 | 1.520 | 1.520 | 1.380 | 1.400 | 6,540,194 | -0.14(-9.09%) |
May 10, 2023 | 1.520 | 1.620 | 1.480 | 1.540 | 2,894,552 | +0.04(+2.67%) |
May 09, 2023 | 1.570 | 1.594 | 1.470 | 1.500 | 3,660,495 | -0.09(-5.66%) |
May 08, 2023 | 1.600 | 1.640 | 1.550 | 1.590 | 4,564,789 | +0.02(+1.27%) |
May 05, 2023 | 1.550 | 1.620 | 1.540 | 1.570 | 5,673,052 | +0.04(+2.61%) |
May 04, 2023 | 1.530 | 1.560 | 1.480 | 1.530 | 8,056,086 | +0.04(+2.68%) |
May 03, 2023 | 1.430 | 1.530 | 1.400 | 1.490 | 8,034,838 | +0.08(+5.67%) |
May 02, 2023 | 1.530 | 1.540 | 1.400 | 1.410 | 4,982,571 | -0.10(-6.62%) |
May 01, 2023 | 1.510 | 1.540 | 1.470 | 1.510 | 5,274,079 | +0.00(+0.00%) |
Apr 28, 2023 | 1.500 | 1.560 | 1.485 | 1.510 | 4,932,581 | +0.01(+0.67%) |
Apr 27, 2023 | 1.590 | 1.605 | 1.490 | 1.500 | 3,419,839 | -0.08(-5.06%) |
Apr 26, 2023 | 1.610 | 1.655 | 1.570 | 1.580 | 3,143,618 | -0.03(-1.83%) |
Apr 25, 2023 | 1.688 | 1.835 | 1.600 | 1.609 | 7,082,341 | -0.10(-5.75%) |
Apr 24, 2023 | 1.766 | 1.825 | 1.658 | 1.708 | 6,346,383 | -0.04(-2.25%) |
Apr 21, 2023 | 1.619 | 1.806 | 1.619 | 1.747 | 6,253,616 | +0.10(+5.95%) |
Apr 20, 2023 | 1.737 | 1.747 | 1.609 | 1.649 | 5,898,277 | -0.12(-6.67%) |
Apr 19, 2023 | 1.668 | 1.825 | 1.668 | 1.766 | 6,007,475 | +0.10(+5.88%) |
Apr 18, 2023 | 1.717 | 1.766 | 1.600 | 1.668 | 7,409,105 | +0.02(+1.19%) |
Apr 17, 2023 | 1.482 | 1.668 | 1.452 | 1.649 | 7,936,424 | +0.23(+15.86%) |
Apr 14, 2023 | 1.472 | 1.482 | 1.374 | 1.423 | 2,947,040 | -0.05(-3.33%) |
Apr 13, 2023 | 1.286 | 1.492 | 1.286 | 1.472 | 7,319,712 | +0.19(+14.50%) |
Apr 12, 2023 | 1.344 | 1.357 | 1.276 | 1.286 | 2,674,707 | -0.06(-4.38%) |
Apr 11, 2023 | 1.374 | 1.384 | 1.315 | 1.344 | 4,142,008 | -0.02(-1.44%) |
Apr 10, 2023 | 1.443 | 1.452 | 1.325 | 1.364 | 4,243,466 | -0.09(-6.08%) |
Apr 06, 2023 | 1.423 | 1.462 | 1.384 | 1.452 | 2,928,411 | +0.03(+2.07%) |
Apr 05, 2023 | 1.452 | 1.511 | 1.394 | 1.423 | 3,030,801 | -0.04(-2.68%) |
Apr 04, 2023 | 1.551 | 1.570 | 1.433 | 1.462 | 4,534,894 | -0.10(-6.29%) |
Apr 03, 2023 | 1.492 | 1.560 | 1.472 | 1.560 | 5,576,435 | +0.07(+4.60%) |
Mar 31, 2023 | 1.452 | 1.521 | 1.423 | 1.492 | 3,770,611 | +0.07(+4.83%) |
Mar 30, 2023 | 1.531 | 1.580 | 1.413 | 1.423 | 3,611,365 | -0.12(-7.64%) |
Mar 29, 2023 | 1.462 | 1.555 | 1.452 | 1.541 | 4,041,986 | +0.09(+6.08%) |
Mar 28, 2023 | 1.570 | 1.570 | 1.433 | 1.452 | 4,261,673 | -0.08(-5.13%) |
Mar 27, 2023 | 1.472 | 1.590 | 1.452 | 1.531 | 5,125,139 | +0.07(+4.70%) |
Mar 24, 2023 | 1.433 | 1.492 | 1.413 | 1.462 | 5,082,276 | +0.01(+0.68%) |
Mar 23, 2023 | 1.531 | 1.531 | 1.423 | 1.452 | 4,468,468 | -0.04(-2.63%) |
Mar 22, 2023 | 1.609 | 1.609 | 1.472 | 1.492 | 4,457,070 | -0.11(-6.75%) |
Mar 21, 2023 | 1.590 | 1.668 | 1.590 | 1.600 | 4,051,040 | -0.01(-0.61%) |
Mar 20, 2023 | 1.668 | 1.708 | 1.595 | 1.609 | 4,080,636 | -0.06(-3.53%) |
Mar 17, 2023 | 1.786 | 1.806 | 1.649 | 1.668 | 15,360,111 | -0.13(-7.10%) |
Mar 16, 2023 | 1.874 | 1.968 | 1.796 | 1.796 | 6,465,016 | -0.06(-3.17%) |
Mar 15, 2023 | 1.737 | 1.899 | 1.688 | 1.855 | 6,201,303 | +0.10(+5.59%) |
Mar 14, 2023 | 1.855 | 1.914 | 1.629 | 1.757 | 8,257,420 | +0.08(+4.68%) |
Mar 13, 2023 | 1.452 | 1.708 | 1.443 | 1.678 | 8,321,667 | +0.21(+14.00%) |
Mar 10, 2023 | 1.619 | 1.639 | 1.384 | 1.472 | 14,896,804 | -0.15(-9.09%) |
Mar 09, 2023 | 1.698 | 1.732 | 1.585 | 1.619 | 5,936,590 | -0.05(-2.94%) |
Mar 08, 2023 | 1.737 | 1.757 | 1.649 | 1.668 | 3,762,239 | -0.04(-2.30%) |
Mar 07, 2023 | 1.806 | 1.806 | 1.688 | 1.708 | 7,641,391 | -0.10(-5.43%) |
Mar 06, 2023 | 1.923 | 1.928 | 1.786 | 1.806 | 4,012,659 | -0.12(-6.12%) |
Mar 03, 2023 | 1.933 | 1.948 | 1.874 | 1.923 | 4,360,491 | +0.02(+1.03%) |
Mar 02, 2023 | 1.874 | 1.933 | 1.874 | 1.904 | 5,218,729 | +0.00(+0.00%) |