Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.490 | 1.490 | 1.420 | 1.420 | 4,204,970 | -0.06(-4.05%) |
May 30, 2023 | 1.590 | 1.600 | 1.480 | 1.480 | 3,964,924 | -0.08(-5.13%) |
May 26, 2023 | 1.560 | 1.560 | 1.520 | 1.560 | 2,531,678 | -0.00(-0.32%) |
May 25, 2023 | 1.720 | 1.720 | 1.530 | 1.565 | 5,255,616 | -0.15(-8.48%) |
May 24, 2023 | 1.780 | 1.780 | 1.660 | 1.710 | 2,365,631 | -0.08(-4.47%) |
May 23, 2023 | 1.800 | 1.880 | 1.760 | 1.790 | 2,696,245 | -0.04(-2.19%) |
May 22, 2023 | 1.790 | 1.975 | 1.780 | 1.830 | 9,740,990 | +0.07(+3.98%) |
May 19, 2023 | 1.650 | 1.775 | 1.640 | 1.760 | 3,820,430 | +0.11(+6.67%) |
May 18, 2023 | 1.650 | 1.710 | 1.610 | 1.650 | 2,849,217 | -0.01(-0.60%) |
May 17, 2023 | 1.620 | 1.680 | 1.570 | 1.660 | 2,281,191 | +0.03(+1.84%) |
May 16, 2023 | 1.670 | 1.670 | 1.620 | 1.630 | 1,108,941 | -0.06(-3.55%) |
May 15, 2023 | 1.660 | 1.720 | 1.520 | 1.690 | 3,065,731 | +0.00(+0.00%) |
May 12, 2023 | 1.660 | 1.760 | 1.650 | 1.690 | 2,758,136 | +0.06(+3.68%) |
May 11, 2023 | 1.840 | 1.900 | 1.620 | 1.630 | 5,256,007 | -0.18(-9.94%) |
May 10, 2023 | 1.780 | 1.845 | 1.760 | 1.810 | 2,945,588 | +0.06(+3.43%) |
May 09, 2023 | 1.720 | 1.780 | 1.690 | 1.750 | 1,874,571 | +0.02(+1.16%) |
May 08, 2023 | 1.720 | 1.740 | 1.660 | 1.730 | 1,742,226 | +0.00(+0.00%) |
May 05, 2023 | 1.640 | 1.750 | 1.620 | 1.730 | 4,155,180 | +0.12(+7.45%) |
May 04, 2023 | 1.560 | 1.680 | 1.560 | 1.610 | 2,953,385 | +0.05(+3.21%) |
May 03, 2023 | 1.520 | 1.610 | 1.510 | 1.560 | 1,712,546 | +0.03(+1.96%) |
May 02, 2023 | 1.530 | 1.560 | 1.480 | 1.530 | 1,790,896 | -0.01(-0.65%) |
May 01, 2023 | 1.470 | 1.550 | 1.470 | 1.540 | 2,529,598 | +0.05(+3.36%) |
Apr 28, 2023 | 1.450 | 1.530 | 1.420 | 1.490 | 2,318,008 | +0.02(+1.36%) |
Apr 27, 2023 | 1.380 | 1.490 | 1.370 | 1.470 | 4,100,054 | +0.10(+7.30%) |
Apr 26, 2023 | 1.380 | 1.380 | 1.290 | 1.370 | 2,704,244 | -0.02(-1.44%) |
Apr 25, 2023 | 1.400 | 1.430 | 1.380 | 1.390 | 1,388,270 | -0.03(-2.11%) |
Apr 24, 2023 | 1.460 | 1.485 | 1.290 | 1.420 | 7,362,705 | -0.02(-1.39%) |
Apr 21, 2023 | 1.480 | 1.480 | 1.440 | 1.440 | 2,158,056 | -0.03(-2.04%) |
Apr 20, 2023 | 1.510 | 1.530 | 1.460 | 1.470 | 2,731,746 | -0.05(-3.29%) |
Apr 19, 2023 | 1.520 | 1.530 | 1.510 | 1.520 | 1,512,049 | +0.00(+0.00%) |
Apr 18, 2023 | 1.570 | 1.600 | 1.520 | 1.520 | 1,774,365 | -0.05(-3.18%) |
Apr 17, 2023 | 1.510 | 1.580 | 1.480 | 1.570 | 2,987,173 | +0.06(+3.97%) |
Apr 14, 2023 | 1.530 | 1.550 | 1.500 | 1.510 | 2,722,474 | +0.00(+0.00%) |
Apr 13, 2023 | 1.520 | 1.550 | 1.510 | 1.510 | 1,910,003 | +0.00(+0.00%) |
Apr 12, 2023 | 1.590 | 1.590 | 1.500 | 1.510 | 2,224,242 | -0.04(-2.58%) |
Apr 11, 2023 | 1.560 | 1.590 | 1.530 | 1.550 | 1,724,132 | +0.00(+0.00%) |
Apr 10, 2023 | 1.500 | 1.580 | 1.480 | 1.550 | 3,484,249 | +0.04(+2.65%) |
Apr 06, 2023 | 1.490 | 1.510 | 1.460 | 1.510 | 1,856,630 | +0.03(+2.03%) |
Apr 05, 2023 | 1.550 | 1.580 | 1.470 | 1.480 | 3,184,846 | -0.06(-3.90%) |
Apr 04, 2023 | 1.600 | 1.610 | 1.530 | 1.540 | 1,430,700 | -0.05(-3.14%) |
Apr 03, 2023 | 1.590 | 1.630 | 1.570 | 1.590 | 1,402,113 | -0.01(-0.63%) |
Mar 31, 2023 | 1.570 | 1.630 | 1.570 | 1.600 | 2,123,358 | +0.03(+1.91%) |
Mar 30, 2023 | 1.570 | 1.620 | 1.560 | 1.570 | 1,605,392 | +0.00(+0.00%) |
Mar 29, 2023 | 1.540 | 1.590 | 1.520 | 1.570 | 2,143,520 | +0.03(+1.95%) |
Mar 28, 2023 | 1.520 | 1.550 | 1.520 | 1.540 | 1,240,710 | -0.00(-0.32%) |
Mar 27, 2023 | 1.570 | 1.590 | 1.510 | 1.545 | 1,983,328 | -0.03(-1.59%) |
Mar 24, 2023 | 1.540 | 1.580 | 1.524 | 1.570 | 1,969,036 | +0.03(+1.95%) |
Mar 23, 2023 | 1.540 | 1.610 | 1.520 | 1.540 | 2,052,364 | +0.04(+2.67%) |
Mar 22, 2023 | 1.580 | 1.590 | 1.500 | 1.500 | 3,890,033 | -0.08(-5.06%) |
Mar 21, 2023 | 1.490 | 1.670 | 1.485 | 1.580 | 6,313,377 | +0.12(+8.22%) |
Mar 20, 2023 | 1.550 | 1.560 | 1.460 | 1.460 | 3,414,763 | -0.10(-6.41%) |
Mar 17, 2023 | 1.570 | 1.585 | 1.521 | 1.560 | 2,647,065 | -0.03(-1.89%) |
Mar 16, 2023 | 1.470 | 1.610 | 1.450 | 1.590 | 3,750,942 | +0.11(+7.43%) |
Mar 15, 2023 | 1.480 | 1.500 | 1.450 | 1.480 | 4,346,143 | -0.05(-3.27%) |
Mar 14, 2023 | 1.560 | 1.580 | 1.530 | 1.530 | 2,242,387 | +0.01(+0.66%) |
Mar 13, 2023 | 1.500 | 1.600 | 1.470 | 1.520 | 3,723,051 | -0.04(-2.56%) |
Mar 10, 2023 | 1.630 | 1.630 | 1.560 | 1.560 | 3,848,494 | -0.06(-3.70%) |
Mar 09, 2023 | 1.630 | 1.725 | 1.610 | 1.620 | 6,438,091 | -0.01(-0.61%) |
Mar 08, 2023 | 1.740 | 1.740 | 1.630 | 1.630 | 6,163,341 | -0.10(-5.78%) |
Mar 07, 2023 | 1.790 | 1.800 | 1.730 | 1.730 | 3,541,512 | -0.07(-3.89%) |
Mar 06, 2023 | 1.900 | 1.910 | 1.780 | 1.800 | 3,414,084 | -0.10(-5.26%) |
Mar 03, 2023 | 1.800 | 1.920 | 1.795 | 1.900 | 4,120,138 | +0.12(+6.74%) |
Mar 02, 2023 | 1.820 | 1.820 | 1.740 | 1.780 | 5,192,603 | -0.04(-2.20%) |