Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.540 | 1.550 | 1.490 | 1.521 | 8,813 | +0.00(+0.05%) |
May 30, 2023 | 1.470 | 1.590 | 1.470 | 1.520 | 15,131 | +0.05(+3.40%) |
May 26, 2023 | 1.490 | 1.550 | 1.460 | 1.470 | 18,028 | +0.00(+0.00%) |
May 25, 2023 | 1.610 | 1.610 | 1.470 | 1.470 | 59,934 | -0.10(-6.37%) |
May 24, 2023 | 1.620 | 1.660 | 1.560 | 1.570 | 32,455 | -0.04(-2.48%) |
May 23, 2023 | 1.620 | 1.670 | 1.610 | 1.610 | 28,789 | -0.05(-3.01%) |
May 22, 2023 | 1.630 | 1.680 | 1.592 | 1.660 | 39,359 | +0.02(+1.22%) |
May 19, 2023 | 1.700 | 1.700 | 1.600 | 1.640 | 25,830 | -0.01(-0.61%) |
May 18, 2023 | 1.720 | 1.720 | 1.630 | 1.650 | 33,337 | -0.05(-2.94%) |
May 17, 2023 | 1.680 | 1.810 | 1.621 | 1.700 | 99,278 | +0.06(+3.66%) |
May 16, 2023 | 1.630 | 1.650 | 1.560 | 1.640 | 42,460 | -0.03(-1.80%) |
May 15, 2023 | 1.710 | 1.710 | 1.560 | 1.670 | 71,941 | -0.02(-1.18%) |
May 12, 2023 | 1.800 | 1.800 | 1.670 | 1.690 | 118,797 | -0.13(-7.14%) |
May 11, 2023 | 1.730 | 2.080 | 1.680 | 1.820 | 411,224 | +0.14(+8.33%) |
May 10, 2023 | 1.845 | 1.845 | 1.650 | 1.680 | 68,086 | -0.18(-9.68%) |
May 09, 2023 | 1.710 | 1.870 | 1.670 | 1.860 | 222,687 | +0.06(+3.33%) |
May 08, 2023 | 1.650 | 2.000 | 1.650 | 1.800 | 338,191 | +0.03(+1.69%) |
May 05, 2023 | 1.790 | 1.840 | 1.600 | 1.770 | 857,168 | -0.02(-1.12%) |
May 04, 2023 | 1.710 | 1.810 | 1.670 | 1.790 | 517,350 | +0.14(+8.49%) |
May 03, 2023 | 1.740 | 1.800 | 1.500 | 1.650 | 249,011 | -0.15(-8.33%) |
May 02, 2023 | 1.810 | 1.920 | 1.710 | 1.800 | 125,825 | +0.06(+3.45%) |
May 01, 2023 | 1.790 | 1.830 | 1.680 | 1.740 | 63,360 | -0.04(-2.25%) |
Apr 28, 2023 | 1.640 | 1.890 | 1.640 | 1.780 | 55,668 | +0.07(+4.09%) |
Apr 27, 2023 | 1.780 | 1.795 | 1.690 | 1.710 | 41,468 | -0.07(-3.93%) |
Apr 26, 2023 | 1.800 | 1.880 | 1.770 | 1.780 | 69,346 | -0.06(-3.26%) |
Apr 25, 2023 | 1.890 | 1.900 | 1.810 | 1.840 | 45,682 | -0.05(-2.65%) |
Apr 24, 2023 | 1.860 | 1.900 | 1.790 | 1.890 | 45,522 | +0.03(+1.61%) |
Apr 21, 2023 | 1.820 | 1.920 | 1.770 | 1.860 | 135,355 | -0.06(-3.12%) |
Apr 20, 2023 | 2.100 | 2.130 | 1.800 | 1.920 | 492,626 | -0.18(-8.57%) |
Apr 19, 2023 | 1.860 | 2.450 | 1.750 | 2.100 | 2,269,597 | +0.24(+12.90%) |
Apr 18, 2023 | 1.740 | 1.990 | 1.730 | 1.860 | 482,019 | +0.13(+7.51%) |
Apr 17, 2023 | 1.600 | 1.920 | 1.570 | 1.730 | 325,213 | +0.12(+7.45%) |
Apr 14, 2023 | 1.710 | 1.720 | 1.540 | 1.610 | 190,435 | -0.10(-5.85%) |
Apr 13, 2023 | 1.870 | 1.870 | 1.710 | 1.710 | 118,488 | -0.16(-8.56%) |
Apr 12, 2023 | 1.830 | 1.880 | 1.780 | 1.870 | 68,343 | +0.06(+3.31%) |
Apr 11, 2023 | 1.810 | 1.870 | 1.750 | 1.810 | 173,149 | -0.10(-5.24%) |
Apr 10, 2023 | 1.880 | 2.090 | 1.750 | 1.910 | 506,454 | -0.10(-4.98%) |
Apr 06, 2023 | 1.980 | 2.040 | 1.950 | 2.010 | 52,035 | +0.03(+1.52%) |
Apr 05, 2023 | 2.110 | 2.160 | 1.920 | 1.980 | 173,561 | -0.17(-7.91%) |
Apr 04, 2023 | 2.250 | 2.250 | 2.120 | 2.150 | 112,922 | -0.12(-5.29%) |
Apr 03, 2023 | 2.300 | 2.360 | 2.210 | 2.270 | 50,444 | -0.03(-1.30%) |
Mar 31, 2023 | 2.180 | 2.300 | 2.150 | 2.300 | 65,265 | +0.08(+3.60%) |
Mar 30, 2023 | 2.190 | 2.230 | 2.130 | 2.220 | 122,552 | +0.02(+0.91%) |
Mar 29, 2023 | 2.230 | 2.390 | 1.960 | 2.200 | 247,211 | -0.06(-2.65%) |
Mar 28, 2023 | 2.280 | 2.380 | 2.170 | 2.260 | 232,006 | -0.06(-2.59%) |
Mar 27, 2023 | 2.220 | 2.420 | 2.150 | 2.320 | 172,613 | +0.11(+4.98%) |
Mar 24, 2023 | 2.300 | 2.360 | 2.130 | 2.210 | 308,982 | -0.10(-4.33%) |
Mar 23, 2023 | 2.750 | 2.760 | 2.260 | 2.310 | 520,011 | -0.48(-17.20%) |
Mar 22, 2023 | 2.980 | 3.130 | 2.560 | 2.790 | 1,321,363 | -1.30(-31.78%) |
Mar 21, 2023 | 4.120 | 4.260 | 3.620 | 4.090 | 1,289,600 | +0.40(+10.84%) |
Mar 20, 2023 | 3.250 | 3.750 | 3.250 | 3.690 | 754,244 | +0.46(+14.24%) |
Mar 17, 2023 | 3.350 | 3.540 | 3.230 | 3.230 | 277,519 | -0.13(-3.87%) |
Mar 16, 2023 | 3.290 | 3.550 | 3.280 | 3.360 | 238,548 | -0.02(-0.59%) |
Mar 15, 2023 | 3.110 | 3.440 | 3.101 | 3.380 | 181,881 | +0.12(+3.68%) |
Mar 14, 2023 | 3.310 | 3.430 | 3.120 | 3.260 | 207,238 | -0.01(-0.31%) |
Mar 13, 2023 | 3.160 | 3.300 | 3.020 | 3.270 | 127,593 | +0.06(+1.87%) |
Mar 10, 2023 | 3.000 | 3.460 | 2.950 | 3.210 | 611,354 | +0.13(+4.22%) |
Mar 09, 2023 | 3.070 | 3.200 | 2.920 | 3.080 | 698,769 | -0.42(-12.00%) |
Mar 08, 2023 | 3.210 | 4.740 | 3.210 | 3.500 | 23,608,008 | +0.48(+15.89%) |
Mar 07, 2023 | 2.890 | 3.080 | 2.800 | 3.020 | 142,416 | +0.21(+7.47%) |
Mar 06, 2023 | 2.850 | 2.920 | 2.750 | 2.810 | 125,432 | +0.12(+4.46%) |
Mar 03, 2023 | 2.700 | 2.770 | 2.600 | 2.690 | 71,254 | -0.01(-0.37%) |
Mar 02, 2023 | 2.740 | 2.850 | 2.630 | 2.700 | 270,929 | -0.05(-1.82%) |