Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.707 | 1.765 | 1.677 | 1.697 | 23,083 | -0.03(-2.02%) |
May 30, 2023 | 1.707 | 1.736 | 1.687 | 1.731 | 12,633 | -0.01(-0.57%) |
May 26, 2023 | 1.726 | 1.756 | 1.687 | 1.741 | 20,456 | +0.02(+1.08%) |
May 25, 2023 | 1.726 | 1.726 | 1.697 | 1.723 | 7,934 | -0.02(-1.36%) |
May 24, 2023 | 1.766 | 1.815 | 1.736 | 1.746 | 47,660 | -0.01(-0.57%) |
May 23, 2023 | 1.746 | 1.766 | 1.736 | 1.756 | 11,226 | +0.03(+1.73%) |
May 22, 2023 | 1.756 | 1.756 | 1.697 | 1.726 | 24,054 | -0.03(-1.98%) |
May 19, 2023 | 1.776 | 1.823 | 1.756 | 1.761 | 15,179 | -0.00(-0.28%) |
May 18, 2023 | 1.697 | 1.786 | 1.697 | 1.766 | 12,542 | +0.04(+2.31%) |
May 17, 2023 | 1.736 | 1.744 | 1.697 | 1.726 | 9,266 | +0.02(+1.17%) |
May 16, 2023 | 1.707 | 1.717 | 1.697 | 1.707 | 5,562 | -0.01(-0.58%) |
May 15, 2023 | 1.697 | 1.736 | 1.697 | 1.717 | 16,592 | +0.00(+0.00%) |
May 12, 2023 | 1.786 | 1.786 | 1.717 | 1.717 | 20,308 | -0.02(-1.15%) |
May 11, 2023 | 1.746 | 1.766 | 1.726 | 1.736 | 10,230 | -0.01(-0.57%) |
May 10, 2023 | 1.756 | 1.776 | 1.746 | 1.746 | 14,804 | -0.03(-1.69%) |
May 09, 2023 | 1.806 | 1.811 | 1.761 | 1.776 | 26,289 | +0.03(+1.71%) |
May 08, 2023 | 1.707 | 1.746 | 1.697 | 1.746 | 16,438 | +0.02(+1.16%) |
May 05, 2023 | 1.736 | 1.736 | 1.687 | 1.726 | 7,375 | +0.02(+1.47%) |
May 04, 2023 | 1.707 | 1.717 | 1.667 | 1.702 | 13,413 | +0.00(+0.01%) |
May 03, 2023 | 1.756 | 1.756 | 1.701 | 1.701 | 1,806 | -0.02(-0.88%) |
May 02, 2023 | 1.717 | 1.800 | 1.687 | 1.717 | 32,504 | -0.03(-1.99%) |
May 01, 2023 | 1.736 | 1.796 | 1.707 | 1.751 | 16,373 | +0.04(+2.06%) |
Apr 28, 2023 | 1.766 | 1.786 | 1.697 | 1.716 | 23,262 | -0.01(-0.61%) |
Apr 27, 2023 | 1.736 | 1.745 | 1.667 | 1.726 | 17,166 | +0.01(+0.58%) |
Apr 26, 2023 | 1.766 | 1.766 | 1.647 | 1.717 | 17,816 | +0.01(+0.58%) |
Apr 25, 2023 | 1.756 | 1.764 | 1.677 | 1.707 | 41,438 | -0.05(-3.01%) |
Apr 24, 2023 | 1.816 | 1.836 | 1.717 | 1.760 | 31,397 | -0.06(-3.13%) |
Apr 21, 2023 | 1.846 | 1.846 | 1.816 | 1.816 | 16,546 | -0.03(-1.62%) |
Apr 20, 2023 | 1.896 | 1.896 | 1.846 | 1.846 | 11,623 | -0.03(-1.47%) |
Apr 19, 2023 | 1.856 | 1.911 | 1.856 | 1.874 | 20,601 | +0.03(+1.49%) |
Apr 18, 2023 | 1.886 | 1.886 | 1.816 | 1.846 | 18,170 | +0.00(+0.01%) |
Apr 17, 2023 | 1.926 | 1.926 | 1.806 | 1.846 | 28,371 | +0.05(+2.78%) |
Apr 14, 2023 | 1.896 | 1.896 | 1.786 | 1.796 | 29,523 | -0.03(-1.64%) |
Apr 13, 2023 | 1.796 | 1.886 | 1.776 | 1.826 | 24,238 | +0.01(+0.55%) |
Apr 12, 2023 | 1.836 | 1.856 | 1.776 | 1.816 | 11,933 | +0.00(+0.00%) |
Apr 11, 2023 | 1.806 | 1.846 | 1.781 | 1.816 | 11,360 | +0.04(+2.25%) |
Apr 10, 2023 | 1.796 | 1.826 | 1.747 | 1.776 | 10,076 | +0.00(+0.00%) |
Apr 06, 2023 | 1.766 | 1.816 | 1.717 | 1.776 | 9,630 | +0.02(+1.08%) |
Apr 05, 2023 | 1.746 | 1.761 | 1.722 | 1.757 | 5,320 | -0.04(-2.17%) |
Apr 04, 2023 | 1.956 | 1.956 | 1.717 | 1.796 | 28,457 | -0.03(-1.64%) |
Apr 03, 2023 | 1.956 | 1.956 | 1.791 | 1.826 | 44,480 | -0.04(-2.09%) |
Mar 31, 2023 | 1.846 | 1.886 | 1.816 | 1.865 | 15,731 | +0.02(+1.31%) |
Mar 30, 2023 | 1.846 | 1.856 | 1.816 | 1.841 | 13,900 | +0.03(+1.93%) |
Mar 29, 2023 | 1.906 | 1.906 | 1.796 | 1.806 | 19,503 | -0.00(-0.28%) |
Mar 28, 2023 | 1.826 | 1.846 | 1.806 | 1.811 | 11,442 | +0.01(+0.83%) |
Mar 27, 2023 | 1.786 | 1.826 | 1.786 | 1.796 | 10,055 | +0.02(+1.12%) |
Mar 24, 2023 | 1.796 | 1.796 | 1.741 | 1.776 | 9,212 | -0.02(-1.11%) |
Mar 23, 2023 | 1.766 | 1.826 | 1.718 | 1.796 | 14,510 | +0.01(+0.29%) |
Mar 22, 2023 | 1.816 | 1.826 | 1.736 | 1.791 | 19,811 | -0.03(-1.38%) |
Mar 21, 2023 | 1.746 | 1.816 | 1.737 | 1.816 | 10,439 | +0.08(+4.60%) |
Mar 20, 2023 | 1.786 | 1.811 | 1.697 | 1.736 | 13,493 | -0.04(-2.52%) |
Mar 17, 2023 | 1.786 | 1.804 | 1.756 | 1.781 | 6,911 | +0.00(+0.28%) |
Mar 16, 2023 | 1.796 | 1.816 | 1.746 | 1.776 | 20,068 | +0.01(+0.56%) |
Mar 15, 2023 | 1.846 | 1.846 | 1.697 | 1.767 | 28,546 | -0.06(-3.27%) |
Mar 14, 2023 | 1.896 | 1.906 | 1.766 | 1.826 | 40,541 | -0.03(-1.88%) |
Mar 13, 2023 | 1.776 | 1.906 | 1.757 | 1.861 | 19,724 | +0.06(+3.32%) |
Mar 10, 2023 | 1.926 | 1.926 | 1.796 | 1.801 | 23,203 | -0.03(-1.63%) |
Mar 09, 2023 | 1.866 | 1.916 | 1.816 | 1.831 | 32,401 | -0.06(-3.42%) |
Mar 08, 2023 | 1.896 | 1.946 | 1.876 | 1.896 | 12,287 | -0.04(-2.06%) |
Mar 07, 2023 | 1.976 | 1.990 | 1.856 | 1.936 | 20,087 | -0.06(-3.00%) |
Mar 06, 2023 | 2.016 | 2.036 | 1.996 | 1.996 | 10,274 | -0.01(-0.50%) |
Mar 03, 2023 | 2.026 | 2.066 | 2.006 | 2.006 | 14,288 | +0.00(+0.00%) |
Mar 02, 2023 | 2.046 | 2.046 | 1.986 | 2.006 | 34,769 | -0.03(-1.47%) |