Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.580 | 1.642 | 1.471 | 1.510 | 521,414 | -0.08(-5.03%) |
May 30, 2023 | 1.680 | 1.690 | 1.590 | 1.590 | 414,179 | -0.04(-2.45%) |
May 26, 2023 | 1.610 | 1.665 | 1.590 | 1.630 | 210,581 | +0.06(+3.82%) |
May 25, 2023 | 1.680 | 1.706 | 1.570 | 1.570 | 282,982 | -0.10(-5.99%) |
May 24, 2023 | 1.740 | 1.750 | 1.620 | 1.670 | 287,895 | -0.05(-2.91%) |
May 23, 2023 | 1.780 | 1.935 | 1.700 | 1.720 | 974,699 | -0.03(-1.71%) |
May 22, 2023 | 1.550 | 1.785 | 1.540 | 1.750 | 1,028,151 | +0.23(+15.13%) |
May 19, 2023 | 1.490 | 1.580 | 1.460 | 1.520 | 333,734 | +0.07(+4.83%) |
May 18, 2023 | 1.440 | 1.470 | 1.400 | 1.450 | 182,544 | +0.01(+0.69%) |
May 17, 2023 | 1.390 | 1.460 | 1.360 | 1.440 | 309,476 | +0.06(+4.35%) |
May 16, 2023 | 1.430 | 1.430 | 1.375 | 1.380 | 201,472 | -0.04(-2.82%) |
May 15, 2023 | 1.410 | 1.440 | 1.360 | 1.420 | 389,965 | +0.01(+0.71%) |
May 12, 2023 | 1.580 | 1.590 | 1.400 | 1.410 | 287,490 | -0.13(-8.44%) |
May 11, 2023 | 1.610 | 1.620 | 1.510 | 1.540 | 480,370 | -0.09(-5.52%) |
May 10, 2023 | 1.440 | 1.650 | 1.410 | 1.630 | 900,312 | +0.21(+14.79%) |
May 09, 2023 | 1.420 | 1.450 | 1.410 | 1.420 | 192,657 | -0.02(-1.39%) |
May 08, 2023 | 1.490 | 1.497 | 1.430 | 1.440 | 338,612 | -0.01(-0.69%) |
May 05, 2023 | 1.450 | 1.465 | 1.415 | 1.450 | 393,839 | +0.04(+2.84%) |
May 04, 2023 | 1.450 | 1.520 | 1.380 | 1.410 | 431,382 | -0.05(-3.42%) |
May 03, 2023 | 1.420 | 1.520 | 1.420 | 1.460 | 354,113 | +0.04(+2.82%) |
May 02, 2023 | 1.460 | 1.500 | 1.400 | 1.420 | 300,930 | -0.04(-2.74%) |
May 01, 2023 | 1.480 | 1.500 | 1.450 | 1.460 | 257,794 | -0.01(-0.68%) |
Apr 28, 2023 | 1.450 | 1.550 | 1.390 | 1.470 | 613,665 | +0.00(+0.00%) |
Apr 27, 2023 | 1.540 | 1.540 | 1.450 | 1.470 | 361,450 | -0.06(-3.92%) |
Apr 26, 2023 | 1.630 | 1.650 | 1.510 | 1.530 | 372,109 | -0.12(-7.27%) |
Apr 25, 2023 | 1.600 | 1.670 | 1.600 | 1.650 | 440,927 | +0.00(+0.00%) |
Apr 24, 2023 | 1.620 | 1.690 | 1.610 | 1.650 | 422,728 | +0.05(+3.12%) |
Apr 21, 2023 | 1.560 | 1.640 | 1.555 | 1.600 | 360,806 | +0.02(+1.27%) |
Apr 20, 2023 | 1.520 | 1.615 | 1.500 | 1.580 | 565,948 | +0.04(+2.60%) |
Apr 19, 2023 | 1.500 | 1.555 | 1.500 | 1.540 | 405,346 | +0.02(+1.32%) |
Apr 18, 2023 | 1.550 | 1.552 | 1.510 | 1.520 | 206,659 | -0.02(-1.30%) |
Apr 17, 2023 | 1.490 | 1.570 | 1.475 | 1.540 | 414,737 | +0.02(+1.32%) |
Apr 14, 2023 | 1.550 | 1.560 | 1.485 | 1.520 | 526,788 | -0.02(-1.30%) |
Apr 13, 2023 | 1.500 | 1.560 | 1.480 | 1.540 | 508,474 | +0.05(+3.36%) |
Apr 12, 2023 | 1.600 | 1.637 | 1.470 | 1.490 | 800,319 | -0.12(-7.45%) |
Apr 11, 2023 | 1.540 | 1.640 | 1.530 | 1.610 | 664,482 | +0.06(+3.87%) |
Apr 10, 2023 | 1.580 | 1.590 | 1.510 | 1.550 | 970,202 | -0.03(-1.90%) |
Apr 06, 2023 | 1.540 | 1.620 | 1.530 | 1.580 | 390,995 | +0.02(+1.28%) |
Apr 05, 2023 | 1.580 | 1.620 | 1.540 | 1.560 | 458,407 | -0.05(-3.11%) |
Apr 04, 2023 | 1.740 | 1.740 | 1.510 | 1.610 | 1,798,977 | -0.12(-6.94%) |
Apr 03, 2023 | 1.750 | 1.775 | 1.690 | 1.730 | 591,937 | -0.03(-1.70%) |
Mar 31, 2023 | 1.660 | 1.830 | 1.655 | 1.760 | 1,001,529 | +0.11(+6.67%) |
Mar 30, 2023 | 1.670 | 1.730 | 1.640 | 1.650 | 347,397 | -0.01(-0.60%) |
Mar 29, 2023 | 1.620 | 1.660 | 1.600 | 1.660 | 308,292 | +0.06(+3.75%) |
Mar 28, 2023 | 1.610 | 1.670 | 1.590 | 1.600 | 456,495 | -0.05(-3.03%) |
Mar 27, 2023 | 1.610 | 1.670 | 1.590 | 1.650 | 364,744 | +0.05(+3.12%) |
Mar 24, 2023 | 1.590 | 1.620 | 1.540 | 1.600 | 715,766 | +0.01(+0.63%) |
Mar 23, 2023 | 1.680 | 1.680 | 1.570 | 1.590 | 1,261,251 | -0.06(-3.64%) |
Mar 22, 2023 | 1.750 | 1.750 | 1.640 | 1.650 | 708,186 | -0.10(-5.71%) |
Mar 21, 2023 | 1.730 | 1.780 | 1.695 | 1.750 | 473,982 | +0.04(+2.34%) |
Mar 20, 2023 | 1.760 | 1.760 | 1.675 | 1.710 | 830,257 | -0.02(-1.16%) |
Mar 17, 2023 | 1.760 | 1.760 | 1.690 | 1.730 | 1,367,128 | -0.04(-2.26%) |
Mar 16, 2023 | 1.800 | 1.840 | 1.740 | 1.770 | 531,682 | +0.00(+0.00%) |
Mar 15, 2023 | 1.690 | 1.800 | 1.690 | 1.770 | 455,056 | -0.01(-0.56%) |
Mar 14, 2023 | 1.750 | 1.790 | 1.670 | 1.780 | 1,220,954 | +0.10(+5.95%) |
Mar 13, 2023 | 1.590 | 1.750 | 1.570 | 1.680 | 855,653 | +0.09(+5.66%) |
Mar 10, 2023 | 1.670 | 1.730 | 1.580 | 1.590 | 1,113,161 | -0.10(-5.92%) |
Mar 09, 2023 | 1.770 | 1.800 | 1.655 | 1.690 | 1,029,868 | -0.10(-5.59%) |
Mar 08, 2023 | 1.860 | 1.900 | 1.775 | 1.790 | 877,187 | -0.10(-5.29%) |
Mar 07, 2023 | 1.880 | 1.970 | 1.851 | 1.890 | 373,856 | +0.01(+0.53%) |
Mar 06, 2023 | 2.140 | 2.140 | 1.830 | 1.880 | 995,018 | -0.28(-12.96%) |
Mar 03, 2023 | 1.950 | 2.220 | 1.940 | 2.160 | 926,274 | +0.22(+11.34%) |
Mar 02, 2023 | 1.730 | 1.970 | 1.727 | 1.940 | 700,487 | +0.15(+8.38%) |