Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.700 | 1.801 | 1.700 | 1.760 | 21,786 | +0.03(+1.91%) |
May 30, 2023 | 1.640 | 1.800 | 1.640 | 1.727 | 21,686 | +0.09(+5.30%) |
May 26, 2023 | 1.560 | 1.650 | 1.560 | 1.640 | 10,198 | +0.10(+6.49%) |
May 25, 2023 | 1.620 | 1.620 | 1.530 | 1.540 | 6,738 | -0.08(-4.92%) |
May 24, 2023 | 1.610 | 1.681 | 1.600 | 1.620 | 32,249 | +0.01(+0.60%) |
May 23, 2023 | 1.788 | 1.788 | 1.570 | 1.610 | 43,264 | -0.20(-10.82%) |
May 22, 2023 | 1.910 | 1.915 | 1.800 | 1.805 | 24,603 | -0.12(-6.46%) |
May 19, 2023 | 2.000 | 2.030 | 1.915 | 1.930 | 52,375 | -0.01(-0.52%) |
May 18, 2023 | 1.890 | 2.020 | 1.890 | 1.940 | 51,248 | +0.04(+2.11%) |
May 17, 2023 | 1.900 | 1.948 | 1.880 | 1.900 | 31,239 | +0.01(+0.53%) |
May 16, 2023 | 1.890 | 1.900 | 1.860 | 1.890 | 47,437 | +0.02(+1.07%) |
May 15, 2023 | 1.890 | 1.900 | 1.850 | 1.870 | 17,172 | +0.02(+1.08%) |
May 12, 2023 | 1.880 | 1.900 | 1.800 | 1.850 | 47,497 | -0.01(-0.54%) |
May 11, 2023 | 1.890 | 1.900 | 1.820 | 1.860 | 28,037 | +0.10(+5.68%) |
May 10, 2023 | 1.810 | 1.851 | 1.750 | 1.760 | 31,312 | +0.02(+1.15%) |
May 09, 2023 | 1.780 | 1.780 | 1.710 | 1.740 | 18,306 | +0.04(+2.35%) |
May 08, 2023 | 1.780 | 1.950 | 1.620 | 1.700 | 141,515 | +0.01(+0.57%) |
May 05, 2023 | 1.645 | 1.850 | 1.590 | 1.690 | 65,701 | +0.07(+4.34%) |
May 04, 2023 | 1.450 | 1.670 | 1.420 | 1.620 | 37,732 | +0.22(+15.71%) |
May 03, 2023 | 1.330 | 1.472 | 1.280 | 1.400 | 58,477 | +0.05(+3.70%) |
May 02, 2023 | 1.330 | 1.380 | 1.330 | 1.350 | 18,881 | +0.05(+3.85%) |
May 01, 2023 | 1.290 | 1.330 | 1.270 | 1.300 | 42,209 | -0.02(-1.52%) |
Apr 28, 2023 | 1.240 | 1.360 | 1.230 | 1.320 | 41,295 | +0.14(+11.86%) |
Apr 27, 2023 | 1.130 | 1.180 | 1.130 | 1.180 | 8,276 | +0.02(+1.72%) |
Apr 26, 2023 | 1.200 | 1.220 | 1.134 | 1.160 | 28,113 | -0.05(-4.13%) |
Apr 25, 2023 | 1.200 | 1.220 | 1.200 | 1.210 | 14,108 | -0.03(-2.02%) |
Apr 24, 2023 | 1.260 | 1.266 | 1.230 | 1.235 | 3,489 | -0.02(-1.98%) |
Apr 21, 2023 | 1.210 | 1.270 | 1.210 | 1.260 | 4,089 | +0.05(+4.13%) |
Apr 20, 2023 | 1.170 | 1.280 | 1.170 | 1.210 | 18,892 | +0.04(+3.42%) |
Apr 19, 2023 | 1.270 | 1.270 | 1.040 | 1.170 | 36,130 | -0.11(-8.60%) |
Apr 18, 2023 | 1.320 | 1.350 | 1.280 | 1.280 | 11,966 | -0.06(-4.47%) |
Apr 17, 2023 | 1.400 | 1.404 | 1.330 | 1.340 | 6,474 | -0.05(-3.61%) |
Apr 14, 2023 | 1.340 | 1.420 | 1.340 | 1.390 | 10,657 | +0.01(+0.38%) |
Apr 13, 2023 | 1.410 | 1.420 | 1.385 | 1.385 | 3,089 | -0.02(-1.77%) |
Apr 12, 2023 | 1.410 | 1.450 | 1.410 | 1.410 | 12,891 | -0.04(-2.76%) |
Apr 11, 2023 | 1.470 | 1.480 | 1.450 | 1.450 | 10,287 | -0.02(-1.36%) |
Apr 10, 2023 | 1.480 | 1.515 | 1.430 | 1.470 | 18,335 | -0.06(-3.92%) |
Apr 06, 2023 | 1.540 | 1.569 | 1.530 | 1.530 | 6,104 | -0.06(-3.69%) |
Apr 05, 2023 | 1.570 | 1.590 | 1.520 | 1.589 | 5,160 | +0.01(+0.55%) |
Apr 04, 2023 | 1.640 | 1.640 | 1.550 | 1.580 | 15,739 | +0.01(+0.64%) |
Apr 03, 2023 | 1.560 | 1.580 | 1.510 | 1.570 | 28,895 | -0.02(-1.26%) |
Mar 31, 2023 | 1.420 | 1.604 | 1.420 | 1.590 | 21,383 | +0.18(+12.77%) |
Mar 30, 2023 | 1.380 | 1.430 | 1.380 | 1.410 | 2,235 | +0.01(+0.71%) |
Mar 29, 2023 | 1.460 | 1.460 | 1.380 | 1.400 | 23,028 | -0.06(-4.11%) |
Mar 28, 2023 | 1.470 | 1.485 | 1.440 | 1.460 | 17,421 | -0.02(-1.35%) |
Mar 27, 2023 | 1.400 | 1.500 | 1.380 | 1.480 | 19,755 | +0.08(+5.71%) |
Mar 24, 2023 | 1.370 | 1.470 | 1.370 | 1.400 | 34,104 | +0.03(+2.19%) |
Mar 23, 2023 | 1.430 | 1.455 | 1.365 | 1.370 | 24,009 | -0.05(-3.52%) |
Mar 22, 2023 | 1.450 | 1.520 | 1.420 | 1.420 | 20,213 | -0.07(-4.70%) |
Mar 21, 2023 | 1.520 | 1.590 | 1.480 | 1.490 | 36,274 | -0.06(-3.87%) |
Mar 20, 2023 | 1.650 | 1.695 | 1.520 | 1.550 | 44,802 | -0.10(-6.06%) |
Mar 17, 2023 | 1.910 | 1.910 | 1.650 | 1.650 | 183,406 | -0.19(-10.33%) |
Mar 16, 2023 | 1.950 | 1.970 | 1.840 | 1.840 | 97,852 | -0.11(-5.64%) |
Mar 15, 2023 | 1.980 | 1.980 | 1.890 | 1.950 | 149,320 | -0.02(-1.02%) |
Mar 14, 2023 | 2.000 | 2.000 | 1.900 | 1.970 | 79,549 | +0.07(+3.68%) |
Mar 13, 2023 | 1.900 | 1.960 | 1.887 | 1.900 | 24,740 | -0.02(-1.04%) |
Mar 10, 2023 | 1.830 | 1.970 | 1.830 | 1.920 | 45,677 | +0.02(+1.05%) |
Mar 09, 2023 | 2.000 | 2.000 | 1.890 | 1.900 | 25,021 | -0.08(-4.04%) |
Mar 08, 2023 | 2.000 | 2.000 | 1.880 | 1.980 | 49,605 | -0.02(-1.00%) |
Mar 07, 2023 | 2.000 | 2.000 | 1.950 | 2.000 | 55,157 | +0.01(+0.50%) |
Mar 06, 2023 | 1.900 | 2.000 | 1.860 | 1.990 | 61,537 | +0.14(+7.57%) |
Mar 03, 2023 | 1.930 | 1.930 | 1.850 | 1.850 | 29,353 | -0.03(-1.60%) |
Mar 02, 2023 | 1.940 | 1.940 | 1.850 | 1.880 | 32,630 | +0.03(+1.62%) |