Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.690 | 1.730 | 1.650 | 1.650 | 14,117 | -0.02(-1.20%) |
May 30, 2023 | 1.680 | 1.700 | 1.660 | 1.670 | 7,436 | +0.02(+1.21%) |
May 26, 2023 | 1.630 | 1.680 | 1.590 | 1.650 | 31,832 | +0.07(+4.43%) |
May 25, 2023 | 1.680 | 1.729 | 1.580 | 1.580 | 21,728 | -0.11(-6.51%) |
May 24, 2023 | 1.730 | 1.745 | 1.680 | 1.690 | 14,904 | -0.02(-1.17%) |
May 23, 2023 | 1.700 | 1.744 | 1.660 | 1.710 | 30,799 | +0.04(+2.40%) |
May 22, 2023 | 1.580 | 1.720 | 1.560 | 1.670 | 112,763 | +0.14(+9.15%) |
May 19, 2023 | 1.540 | 1.550 | 1.520 | 1.530 | 11,720 | +0.04(+2.68%) |
May 18, 2023 | 1.460 | 1.530 | 1.460 | 1.490 | 9,546 | +0.01(+0.68%) |
May 17, 2023 | 1.500 | 1.500 | 1.440 | 1.480 | 35,912 | +0.00(+0.00%) |
May 16, 2023 | 1.510 | 1.520 | 1.480 | 1.480 | 13,054 | -0.02(-1.33%) |
May 15, 2023 | 1.540 | 1.540 | 1.470 | 1.500 | 22,022 | +0.02(+1.35%) |
May 12, 2023 | 1.540 | 1.560 | 1.450 | 1.480 | 29,353 | -0.04(-2.58%) |
May 11, 2023 | 1.520 | 1.540 | 1.505 | 1.519 | 13,664 | +0.01(+0.61%) |
May 10, 2023 | 1.534 | 1.540 | 1.500 | 1.510 | 9,785 | +0.02(+1.34%) |
May 09, 2023 | 1.500 | 1.534 | 1.480 | 1.490 | 6,056 | +0.02(+1.36%) |
May 08, 2023 | 1.540 | 1.570 | 1.470 | 1.470 | 26,430 | -0.04(-2.64%) |
May 05, 2023 | 1.380 | 1.510 | 1.380 | 1.510 | 38,535 | +0.12(+8.63%) |
May 04, 2023 | 1.490 | 1.490 | 1.380 | 1.390 | 18,144 | -0.03(-2.11%) |
May 03, 2023 | 1.400 | 1.460 | 1.320 | 1.420 | 11,752 | +0.03(+2.16%) |
May 02, 2023 | 1.450 | 1.530 | 1.390 | 1.390 | 19,416 | -0.04(-2.80%) |
May 01, 2023 | 1.420 | 1.500 | 1.420 | 1.430 | 16,498 | +0.02(+1.42%) |
Apr 28, 2023 | 1.300 | 1.450 | 1.300 | 1.410 | 43,932 | +0.12(+9.36%) |
Apr 27, 2023 | 1.266 | 1.310 | 1.260 | 1.289 | 14,063 | +0.07(+5.69%) |
Apr 26, 2023 | 1.330 | 1.391 | 1.175 | 1.220 | 38,162 | -0.13(-9.61%) |
Apr 25, 2023 | 1.400 | 1.400 | 1.330 | 1.350 | 25,208 | -0.03(-2.20%) |
Apr 24, 2023 | 1.400 | 1.425 | 1.354 | 1.380 | 11,027 | -0.02(-1.43%) |
Apr 21, 2023 | 1.450 | 1.450 | 1.380 | 1.400 | 21,373 | -0.04(-2.64%) |
Apr 20, 2023 | 1.540 | 1.540 | 1.360 | 1.438 | 20,195 | -0.01(-0.48%) |
Apr 19, 2023 | 1.560 | 1.560 | 1.415 | 1.445 | 41,899 | +0.06(+3.96%) |
Apr 18, 2023 | 1.360 | 1.440 | 1.360 | 1.390 | 47,598 | +0.00(+0.01%) |
Apr 17, 2023 | 1.390 | 1.430 | 1.380 | 1.390 | 14,996 | +0.00(+0.00%) |
Apr 14, 2023 | 1.460 | 1.477 | 1.380 | 1.390 | 15,934 | -0.08(-5.27%) |
Apr 13, 2023 | 1.430 | 1.500 | 1.420 | 1.467 | 37,634 | -0.00(-0.10%) |
Apr 12, 2023 | 1.480 | 1.480 | 1.350 | 1.469 | 16,148 | +0.01(+0.60%) |
Apr 11, 2023 | 1.510 | 1.538 | 1.450 | 1.460 | 21,185 | -0.01(-0.68%) |
Apr 10, 2023 | 1.450 | 1.510 | 1.420 | 1.470 | 21,880 | +0.05(+3.52%) |
Apr 06, 2023 | 1.440 | 1.450 | 1.409 | 1.420 | 11,948 | +0.03(+2.16%) |
Apr 05, 2023 | 1.380 | 1.440 | 1.380 | 1.390 | 21,049 | -0.01(-0.71%) |
Apr 04, 2023 | 1.370 | 1.600 | 1.350 | 1.400 | 31,504 | +0.00(+0.00%) |
Apr 03, 2023 | 1.410 | 1.420 | 1.380 | 1.400 | 9,811 | +0.01(+0.72%) |
Mar 31, 2023 | 1.730 | 1.730 | 1.360 | 1.390 | 102,421 | -0.32(-18.71%) |
Mar 30, 2023 | 1.720 | 1.730 | 1.690 | 1.710 | 28,067 | +0.04(+2.40%) |
Mar 29, 2023 | 1.650 | 1.698 | 1.650 | 1.670 | 9,746 | +0.03(+1.83%) |
Mar 28, 2023 | 1.640 | 1.710 | 1.625 | 1.640 | 50,306 | +0.03(+1.86%) |
Mar 27, 2023 | 1.620 | 1.630 | 1.580 | 1.610 | 25,839 | +0.04(+2.55%) |
Mar 24, 2023 | 1.630 | 1.633 | 1.550 | 1.570 | 36,317 | -0.03(-1.66%) |
Mar 23, 2023 | 1.570 | 1.607 | 1.520 | 1.597 | 38,253 | +0.04(+2.34%) |
Mar 22, 2023 | 1.550 | 1.570 | 1.535 | 1.560 | 25,453 | +0.02(+1.30%) |
Mar 21, 2023 | 1.520 | 1.570 | 1.520 | 1.540 | 30,647 | +0.07(+4.76%) |
Mar 20, 2023 | 1.560 | 1.560 | 1.463 | 1.470 | 17,462 | -0.09(-5.77%) |
Mar 17, 2023 | 1.550 | 1.560 | 1.510 | 1.560 | 20,488 | +0.00(+0.00%) |
Mar 16, 2023 | 1.550 | 1.560 | 1.500 | 1.560 | 4,937 | +0.06(+4.00%) |
Mar 15, 2023 | 1.450 | 1.500 | 1.440 | 1.500 | 12,370 | +0.04(+2.74%) |
Mar 14, 2023 | 1.500 | 1.550 | 1.460 | 1.460 | 18,269 | -0.02(-1.35%) |
Mar 13, 2023 | 1.370 | 1.620 | 1.370 | 1.480 | 14,510 | +0.08(+5.71%) |
Mar 10, 2023 | 1.520 | 1.630 | 1.310 | 1.400 | 42,209 | -0.16(-10.26%) |
Mar 09, 2023 | 1.610 | 1.760 | 1.500 | 1.560 | 120,646 | -0.08(-4.88%) |
Mar 08, 2023 | 1.680 | 1.680 | 1.620 | 1.640 | 17,308 | +0.00(+0.00%) |
Mar 07, 2023 | 1.700 | 1.700 | 1.638 | 1.640 | 9,244 | -0.06(-3.53%) |
Mar 06, 2023 | 1.780 | 1.800 | 1.700 | 1.700 | 11,511 | -0.06(-3.40%) |
Mar 03, 2023 | 1.760 | 1.837 | 1.730 | 1.760 | 23,770 | -0.02(-1.13%) |
Mar 02, 2023 | 1.760 | 1.830 | 1.760 | 1.780 | 9,594 | +0.00(+0.00%) |