Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.720 | 1.737 | 1.630 | 1.670 | 63,855 | -0.02(-1.18%) |
May 30, 2023 | 1.770 | 1.790 | 1.660 | 1.690 | 58,306 | +0.01(+0.60%) |
May 26, 2023 | 1.700 | 1.850 | 1.670 | 1.680 | 50,695 | +0.00(+0.00%) |
May 25, 2023 | 1.810 | 1.810 | 1.620 | 1.680 | 107,827 | -0.12(-6.67%) |
May 24, 2023 | 1.960 | 1.960 | 1.760 | 1.800 | 35,032 | -0.07(-3.74%) |
May 23, 2023 | 1.910 | 1.950 | 1.855 | 1.870 | 49,166 | -0.07(-3.86%) |
May 22, 2023 | 1.970 | 1.990 | 1.930 | 1.945 | 30,267 | +0.02(+0.78%) |
May 19, 2023 | 1.950 | 2.000 | 1.863 | 1.930 | 76,665 | +0.02(+1.05%) |
May 18, 2023 | 1.850 | 1.933 | 1.850 | 1.910 | 49,111 | +0.10(+5.52%) |
May 17, 2023 | 1.800 | 1.810 | 1.720 | 1.810 | 32,496 | +0.05(+2.84%) |
May 16, 2023 | 1.770 | 1.840 | 1.730 | 1.760 | 47,170 | -0.03(-1.68%) |
May 15, 2023 | 1.810 | 1.880 | 1.738 | 1.790 | 46,920 | -0.05(-2.72%) |
May 12, 2023 | 2.060 | 2.100 | 1.800 | 1.840 | 102,664 | -0.28(-13.21%) |
May 11, 2023 | 2.150 | 2.240 | 2.010 | 2.120 | 89,055 | +0.01(+0.47%) |
May 10, 2023 | 2.140 | 2.140 | 1.910 | 2.110 | 191,471 | +0.06(+2.93%) |
May 09, 2023 | 1.750 | 2.140 | 1.670 | 2.050 | 187,028 | +0.29(+16.48%) |
May 08, 2023 | 1.600 | 1.770 | 1.575 | 1.760 | 161,375 | +0.23(+15.03%) |
May 05, 2023 | 1.540 | 1.580 | 1.400 | 1.530 | 130,840 | -0.05(-3.16%) |
May 04, 2023 | 1.720 | 1.720 | 1.540 | 1.580 | 80,913 | -0.08(-4.82%) |
May 03, 2023 | 1.690 | 1.690 | 1.650 | 1.660 | 57,490 | +0.02(+1.22%) |
May 02, 2023 | 1.830 | 1.880 | 1.640 | 1.640 | 342,948 | -0.69(-29.61%) |
May 01, 2023 | 2.340 | 2.350 | 2.280 | 2.330 | 46,614 | -0.02(-0.85%) |
Apr 28, 2023 | 2.250 | 2.360 | 2.200 | 2.350 | 75,835 | -0.03(-1.26%) |
Apr 27, 2023 | 2.600 | 2.840 | 2.250 | 2.380 | 1,030,090 | -0.05(-2.06%) |
Apr 26, 2023 | 2.480 | 2.540 | 2.420 | 2.430 | 43,947 | -0.09(-3.57%) |
Apr 25, 2023 | 2.690 | 2.700 | 2.510 | 2.520 | 52,714 | -0.17(-6.32%) |
Apr 24, 2023 | 2.610 | 2.720 | 2.600 | 2.690 | 144,409 | -0.01(-0.37%) |
Apr 21, 2023 | 2.650 | 2.710 | 2.600 | 2.700 | 12,366 | +0.03(+1.12%) |
Apr 20, 2023 | 2.700 | 2.730 | 2.670 | 2.670 | 9,198 | -0.06(-2.20%) |
Apr 19, 2023 | 2.610 | 2.760 | 2.610 | 2.730 | 30,325 | +0.04(+1.49%) |
Apr 18, 2023 | 2.740 | 2.770 | 2.610 | 2.690 | 55,717 | -0.02(-0.74%) |
Apr 17, 2023 | 2.620 | 2.790 | 2.550 | 2.710 | 79,785 | +0.16(+6.27%) |
Apr 14, 2023 | 2.280 | 2.620 | 2.280 | 2.550 | 156,012 | +0.29(+12.83%) |
Apr 13, 2023 | 2.230 | 2.310 | 2.230 | 2.260 | 20,073 | +0.04(+1.80%) |
Apr 12, 2023 | 2.240 | 2.270 | 2.210 | 2.220 | 12,137 | +0.03(+1.37%) |
Apr 11, 2023 | 2.220 | 2.250 | 2.190 | 2.190 | 6,966 | -0.01(-0.45%) |
Apr 10, 2023 | 2.200 | 2.243 | 2.180 | 2.200 | 18,752 | -0.01(-0.45%) |
Apr 06, 2023 | 2.190 | 2.303 | 2.190 | 2.210 | 30,713 | -0.03(-1.34%) |
Apr 05, 2023 | 2.250 | 2.330 | 2.140 | 2.240 | 11,537 | -0.01(-0.44%) |
Apr 04, 2023 | 2.370 | 2.381 | 2.240 | 2.250 | 19,592 | -0.13(-5.46%) |
Apr 03, 2023 | 2.280 | 2.400 | 2.280 | 2.380 | 53,395 | +0.14(+6.25%) |
Mar 31, 2023 | 2.230 | 2.300 | 2.150 | 2.240 | 37,142 | +0.04(+1.81%) |
Mar 30, 2023 | 2.190 | 2.300 | 2.150 | 2.200 | 35,758 | +0.06(+2.80%) |
Mar 29, 2023 | 2.050 | 2.160 | 2.050 | 2.140 | 33,730 | +0.08(+3.88%) |
Mar 28, 2023 | 2.150 | 2.150 | 2.060 | 2.060 | 44,949 | -0.04(-1.90%) |
Mar 27, 2023 | 2.120 | 2.190 | 2.100 | 2.100 | 38,483 | -0.08(-3.67%) |
Mar 24, 2023 | 2.090 | 2.220 | 2.090 | 2.180 | 35,646 | +0.13(+6.34%) |
Mar 23, 2023 | 2.120 | 2.160 | 2.030 | 2.050 | 64,509 | -0.08(-3.53%) |
Mar 22, 2023 | 2.100 | 2.200 | 2.077 | 2.125 | 38,248 | +0.04(+2.16%) |
Mar 21, 2023 | 2.060 | 2.129 | 2.035 | 2.080 | 39,163 | +0.04(+1.96%) |
Mar 20, 2023 | 2.130 | 2.150 | 1.950 | 2.040 | 101,583 | -0.06(-2.86%) |
Mar 17, 2023 | 2.290 | 2.320 | 2.090 | 2.100 | 104,511 | -0.20(-8.70%) |
Mar 16, 2023 | 2.385 | 2.385 | 2.280 | 2.300 | 28,687 | -0.05(-2.13%) |
Mar 15, 2023 | 2.340 | 2.360 | 2.270 | 2.350 | 37,783 | +0.01(+0.43%) |
Mar 14, 2023 | 2.530 | 2.581 | 2.330 | 2.340 | 31,202 | -0.11(-4.49%) |
Mar 13, 2023 | 2.340 | 2.520 | 2.280 | 2.450 | 58,405 | +0.12(+4.93%) |
Mar 10, 2023 | 2.320 | 2.389 | 2.300 | 2.335 | 38,955 | +0.04(+1.52%) |
Mar 09, 2023 | 2.470 | 2.470 | 2.250 | 2.300 | 75,151 | -0.15(-6.12%) |
Mar 08, 2023 | 2.550 | 2.630 | 2.440 | 2.450 | 100,211 | -0.10(-3.92%) |
Mar 07, 2023 | 2.570 | 2.650 | 2.500 | 2.550 | 44,529 | -0.01(-0.39%) |
Mar 06, 2023 | 2.590 | 2.700 | 2.520 | 2.560 | 43,460 | -0.04(-1.54%) |
Mar 03, 2023 | 2.640 | 2.650 | 2.520 | 2.600 | 69,863 | +0.04(+1.76%) |
Mar 02, 2023 | 2.600 | 2.680 | 2.490 | 2.555 | 90,241 | -0.07(-2.85%) |