Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.640 | 1.730 | 1.560 | 1.700 | 487,026 | +0.07(+4.29%) |
May 30, 2023 | 1.650 | 1.769 | 1.595 | 1.630 | 730,646 | +0.05(+3.16%) |
May 26, 2023 | 1.560 | 1.610 | 1.420 | 1.580 | 287,067 | +0.11(+7.48%) |
May 25, 2023 | 1.490 | 1.550 | 1.440 | 1.470 | 88,317 | -0.01(-0.68%) |
May 24, 2023 | 1.540 | 1.580 | 1.450 | 1.480 | 249,931 | -0.07(-4.52%) |
May 23, 2023 | 1.620 | 1.700 | 1.540 | 1.550 | 173,958 | -0.08(-4.91%) |
May 22, 2023 | 1.600 | 1.680 | 1.600 | 1.630 | 109,610 | +0.03(+1.87%) |
May 19, 2023 | 1.610 | 1.680 | 1.580 | 1.600 | 149,955 | +0.03(+1.91%) |
May 18, 2023 | 1.650 | 1.700 | 1.540 | 1.570 | 206,929 | -0.06(-3.68%) |
May 17, 2023 | 1.630 | 1.700 | 1.611 | 1.630 | 219,658 | +0.02(+1.24%) |
May 16, 2023 | 1.680 | 1.680 | 1.570 | 1.610 | 177,864 | +0.01(+0.63%) |
May 15, 2023 | 1.640 | 1.687 | 1.590 | 1.600 | 259,232 | -0.01(-0.62%) |
May 12, 2023 | 1.750 | 1.770 | 1.580 | 1.610 | 210,712 | -0.11(-6.40%) |
May 11, 2023 | 1.690 | 1.740 | 1.650 | 1.720 | 218,214 | +0.03(+1.78%) |
May 10, 2023 | 1.670 | 1.720 | 1.620 | 1.690 | 133,063 | +0.03(+1.81%) |
May 09, 2023 | 1.610 | 1.720 | 1.580 | 1.660 | 209,756 | +0.05(+3.11%) |
May 08, 2023 | 1.590 | 1.600 | 1.540 | 1.610 | 102,568 | +0.01(+0.63%) |
May 05, 2023 | 1.600 | 1.660 | 1.580 | 1.600 | 124,628 | +0.01(+0.63%) |
May 04, 2023 | 1.600 | 1.650 | 1.540 | 1.590 | 206,320 | +0.00(+0.00%) |
May 03, 2023 | 1.550 | 1.640 | 1.550 | 1.590 | 106,337 | +0.06(+3.92%) |
May 02, 2023 | 1.640 | 1.650 | 1.510 | 1.530 | 88,793 | -0.13(-7.83%) |
May 01, 2023 | 1.400 | 1.696 | 1.400 | 1.660 | 181,465 | +0.24(+16.90%) |
Apr 28, 2023 | 1.480 | 1.520 | 1.410 | 1.420 | 188,685 | -0.07(-4.70%) |
Apr 27, 2023 | 1.550 | 1.630 | 1.484 | 1.490 | 282,096 | -0.04(-2.61%) |
Apr 26, 2023 | 1.610 | 1.610 | 1.520 | 1.530 | 162,690 | -0.05(-3.47%) |
Apr 25, 2023 | 1.700 | 1.770 | 1.560 | 1.585 | 203,050 | -0.07(-4.52%) |
Apr 24, 2023 | 1.710 | 1.785 | 1.610 | 1.660 | 308,148 | -0.04(-2.35%) |
Apr 21, 2023 | 1.710 | 1.768 | 1.670 | 1.700 | 151,817 | -0.01(-0.58%) |
Apr 20, 2023 | 1.790 | 1.859 | 1.660 | 1.710 | 147,796 | -0.09(-5.00%) |
Apr 19, 2023 | 1.780 | 1.860 | 1.760 | 1.800 | 106,244 | -0.01(-0.55%) |
Apr 18, 2023 | 1.900 | 1.900 | 1.760 | 1.810 | 93,701 | -0.03(-1.63%) |
Apr 17, 2023 | 1.700 | 1.895 | 1.690 | 1.840 | 271,047 | +0.16(+9.52%) |
Apr 14, 2023 | 1.730 | 1.750 | 1.650 | 1.680 | 236,530 | -0.05(-2.89%) |
Apr 13, 2023 | 1.680 | 1.770 | 1.650 | 1.730 | 423,491 | +0.04(+2.37%) |
Apr 12, 2023 | 1.820 | 1.820 | 1.690 | 1.690 | 254,515 | -0.08(-4.52%) |
Apr 11, 2023 | 1.880 | 1.930 | 1.750 | 1.770 | 348,203 | -0.09(-4.84%) |
Apr 10, 2023 | 1.880 | 1.930 | 1.800 | 1.860 | 149,396 | -0.02(-1.06%) |
Apr 06, 2023 | 1.910 | 1.940 | 1.850 | 1.880 | 256,346 | -0.04(-2.08%) |
Apr 05, 2023 | 1.790 | 1.970 | 1.780 | 1.920 | 192,453 | +0.11(+6.08%) |
Apr 04, 2023 | 1.860 | 1.910 | 1.770 | 1.810 | 141,477 | -0.06(-3.21%) |
Apr 03, 2023 | 2.000 | 2.028 | 1.840 | 1.870 | 229,285 | -0.13(-6.50%) |
Mar 31, 2023 | 2.120 | 2.120 | 1.920 | 2.000 | 287,256 | -0.07(-3.38%) |
Mar 30, 2023 | 2.090 | 2.140 | 2.040 | 2.070 | 167,560 | -0.06(-2.82%) |
Mar 29, 2023 | 2.280 | 2.290 | 2.110 | 2.130 | 209,109 | -0.12(-5.33%) |
Mar 28, 2023 | 2.280 | 2.319 | 2.250 | 2.250 | 238,221 | -0.04(-1.75%) |
Mar 27, 2023 | 2.370 | 2.380 | 2.250 | 2.290 | 213,228 | -0.01(-0.43%) |
Mar 24, 2023 | 2.260 | 2.340 | 2.230 | 2.300 | 325,858 | +0.03(+1.32%) |
Mar 23, 2023 | 2.330 | 2.370 | 2.210 | 2.270 | 472,141 | +0.02(+0.89%) |
Mar 22, 2023 | 2.410 | 2.460 | 2.220 | 2.250 | 752,716 | -0.21(-8.54%) |
Mar 21, 2023 | 2.090 | 2.460 | 2.030 | 2.460 | 1,088,300 | +0.42(+20.59%) |
Mar 20, 2023 | 1.960 | 2.050 | 1.900 | 2.040 | 832,361 | +0.08(+4.08%) |
Mar 17, 2023 | 1.840 | 1.965 | 1.760 | 1.960 | 883,400 | +0.13(+7.10%) |
Mar 16, 2023 | 1.610 | 1.830 | 1.610 | 1.830 | 908,756 | +0.22(+13.66%) |
Mar 15, 2023 | 1.660 | 1.720 | 1.600 | 1.610 | 155,756 | -0.07(-4.17%) |
Mar 14, 2023 | 1.820 | 1.830 | 1.650 | 1.680 | 210,425 | -0.05(-2.89%) |
Mar 13, 2023 | 1.630 | 1.810 | 1.620 | 1.730 | 277,344 | +0.13(+8.12%) |
Mar 10, 2023 | 1.850 | 1.860 | 1.600 | 1.600 | 538,490 | -0.28(-14.89%) |
Mar 09, 2023 | 2.000 | 2.030 | 1.830 | 1.880 | 267,191 | -0.11(-5.53%) |
Mar 08, 2023 | 2.050 | 2.050 | 1.960 | 1.990 | 164,222 | -0.05(-2.45%) |
Mar 07, 2023 | 2.080 | 2.080 | 1.970 | 2.040 | 116,620 | +0.06(+3.03%) |
Mar 06, 2023 | 2.160 | 2.190 | 1.950 | 1.980 | 188,825 | -0.17(-7.91%) |
Mar 03, 2023 | 1.880 | 2.150 | 1.880 | 2.150 | 360,098 | +0.23(+11.98%) |
Mar 02, 2023 | 2.000 | 2.000 | 1.880 | 1.920 | 209,986 | -0.08(-4.00%) |