Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.990 | 2.050 | 1.870 | 1.895 | 220,049 | -0.15(-7.56%) |
May 30, 2023 | 1.980 | 2.100 | 1.921 | 2.050 | 120,573 | +0.08(+4.06%) |
May 26, 2023 | 1.980 | 2.000 | 1.760 | 1.970 | 137,670 | -0.04(-1.99%) |
May 25, 2023 | 2.000 | 2.100 | 1.940 | 2.010 | 106,052 | +0.08(+4.15%) |
May 24, 2023 | 1.830 | 1.985 | 1.830 | 1.930 | 62,408 | +0.07(+3.76%) |
May 23, 2023 | 2.160 | 2.190 | 1.750 | 1.860 | 165,396 | -0.28(-13.08%) |
May 22, 2023 | 2.000 | 2.160 | 1.980 | 2.140 | 306,542 | +0.16(+8.08%) |
May 19, 2023 | 1.800 | 2.020 | 1.726 | 1.980 | 179,945 | +0.15(+8.20%) |
May 18, 2023 | 1.690 | 1.850 | 1.650 | 1.830 | 232,759 | +0.10(+5.78%) |
May 17, 2023 | 1.700 | 1.730 | 1.640 | 1.730 | 147,745 | +0.05(+2.98%) |
May 16, 2023 | 1.700 | 1.700 | 1.590 | 1.680 | 32,037 | +0.02(+1.20%) |
May 15, 2023 | 1.650 | 1.700 | 1.530 | 1.660 | 109,555 | +0.01(+0.61%) |
May 12, 2023 | 1.550 | 1.680 | 1.480 | 1.650 | 85,507 | +0.10(+6.45%) |
May 11, 2023 | 1.500 | 1.560 | 1.500 | 1.550 | 30,837 | +0.04(+2.65%) |
May 10, 2023 | 1.500 | 1.570 | 1.450 | 1.510 | 107,572 | -0.03(-1.95%) |
May 09, 2023 | 1.530 | 1.570 | 1.500 | 1.540 | 65,847 | -0.01(-0.71%) |
May 08, 2023 | 1.430 | 1.580 | 1.370 | 1.551 | 155,343 | +0.14(+10.00%) |
May 05, 2023 | 1.210 | 1.420 | 1.210 | 1.410 | 69,947 | +0.16(+12.80%) |
May 04, 2023 | 1.180 | 1.270 | 1.150 | 1.250 | 44,737 | +0.06(+5.04%) |
May 03, 2023 | 1.240 | 1.250 | 1.180 | 1.190 | 32,289 | -0.07(-5.56%) |
May 02, 2023 | 1.220 | 1.270 | 1.180 | 1.260 | 104,638 | +0.02(+1.61%) |
May 01, 2023 | 1.170 | 1.270 | 1.160 | 1.240 | 37,918 | +0.05(+4.20%) |
Apr 28, 2023 | 1.140 | 1.240 | 1.040 | 1.190 | 173,526 | +0.02(+2.15%) |
Apr 27, 2023 | 1.190 | 1.230 | 1.110 | 1.165 | 100,856 | -0.10(-8.27%) |
Apr 26, 2023 | 1.310 | 1.320 | 1.200 | 1.270 | 77,317 | -0.06(-4.47%) |
Apr 25, 2023 | 1.272 | 1.350 | 1.245 | 1.329 | 77,629 | +0.06(+4.68%) |
Apr 24, 2023 | 1.310 | 1.360 | 1.270 | 1.270 | 147,425 | -0.04(-3.05%) |
Apr 21, 2023 | 1.450 | 1.450 | 1.300 | 1.310 | 67,556 | -0.10(-7.10%) |
Apr 20, 2023 | 1.450 | 1.450 | 1.300 | 1.410 | 121,771 | -0.01(-0.70%) |
Apr 19, 2023 | 1.550 | 1.550 | 1.305 | 1.420 | 293,630 | -0.13(-8.39%) |
Apr 18, 2023 | 1.490 | 1.580 | 1.330 | 1.550 | 2,474,370 | +0.13(+9.16%) |
Apr 17, 2023 | 1.300 | 1.420 | 1.210 | 1.420 | 165,060 | +0.11(+8.39%) |
Apr 14, 2023 | 1.260 | 1.360 | 1.260 | 1.310 | 64,244 | +0.02(+1.55%) |
Apr 13, 2023 | 1.340 | 1.340 | 1.210 | 1.290 | 101,969 | +0.04(+3.20%) |
Apr 12, 2023 | 1.360 | 1.370 | 1.250 | 1.250 | 38,110 | -0.05(-3.79%) |
Apr 11, 2023 | 1.290 | 1.316 | 1.250 | 1.299 | 69,560 | -0.02(-1.57%) |
Apr 10, 2023 | 1.420 | 1.430 | 1.300 | 1.320 | 130,436 | +0.02(+1.54%) |
Apr 06, 2023 | 1.340 | 1.350 | 1.200 | 1.300 | 141,814 | -0.04(-2.99%) |
Apr 05, 2023 | 1.440 | 1.480 | 1.301 | 1.340 | 132,106 | -0.06(-4.29%) |
Apr 04, 2023 | 1.500 | 1.579 | 1.346 | 1.400 | 148,593 | -0.08(-5.41%) |
Apr 03, 2023 | 1.400 | 1.509 | 1.400 | 1.480 | 83,891 | +0.04(+2.78%) |
Mar 31, 2023 | 1.530 | 1.625 | 1.380 | 1.440 | 255,463 | -0.15(-9.43%) |
Mar 30, 2023 | 1.670 | 1.728 | 1.550 | 1.590 | 294,395 | -0.08(-4.79%) |
Mar 29, 2023 | 1.710 | 1.840 | 1.510 | 1.670 | 612,089 | -0.02(-1.18%) |
Mar 28, 2023 | 1.800 | 1.940 | 1.620 | 1.690 | 803,029 | -0.09(-5.06%) |
Mar 27, 2023 | 1.730 | 2.100 | 1.590 | 1.780 | 12,389,121 | +0.30(+20.27%) |
Mar 24, 2023 | 1.400 | 1.550 | 1.370 | 1.480 | 103,902 | +0.08(+5.80%) |
Mar 23, 2023 | 1.470 | 1.470 | 1.370 | 1.399 | 31,224 | +0.03(+2.11%) |
Mar 22, 2023 | 1.480 | 1.480 | 1.370 | 1.370 | 45,373 | -0.07(-4.86%) |
Mar 21, 2023 | 1.500 | 1.510 | 1.360 | 1.440 | 120,849 | +0.04(+2.86%) |
Mar 20, 2023 | 1.310 | 1.520 | 1.310 | 1.400 | 111,190 | +0.06(+4.48%) |
Mar 17, 2023 | 1.300 | 1.340 | 1.270 | 1.340 | 101,579 | +0.07(+5.50%) |
Mar 16, 2023 | 1.320 | 1.330 | 1.190 | 1.270 | 51,513 | -0.08(-5.92%) |
Mar 15, 2023 | 1.470 | 1.540 | 1.300 | 1.350 | 63,876 | -0.08(-5.59%) |
Mar 14, 2023 | 1.437 | 1.550 | 1.414 | 1.430 | 70,860 | -0.02(-1.38%) |
Mar 13, 2023 | 1.340 | 1.559 | 1.305 | 1.450 | 43,444 | +0.12(+9.02%) |
Mar 10, 2023 | 1.330 | 1.410 | 1.310 | 1.330 | 82,357 | -0.04(-2.91%) |
Mar 09, 2023 | 1.360 | 1.400 | 1.330 | 1.370 | 86,130 | +0.01(+0.72%) |
Mar 08, 2023 | 1.540 | 1.540 | 1.360 | 1.360 | 162,860 | -0.19(-12.26%) |
Mar 07, 2023 | 1.680 | 1.680 | 1.500 | 1.550 | 106,429 | -0.15(-8.82%) |
Mar 06, 2023 | 1.690 | 1.730 | 1.590 | 1.700 | 118,024 | -0.01(-0.35%) |
Mar 03, 2023 | 1.760 | 1.770 | 1.630 | 1.706 | 104,780 | -0.02(-1.39%) |
Mar 02, 2023 | 1.800 | 1.821 | 1.650 | 1.730 | 215,337 | -0.05(-2.81%) |