Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.850 | 1.890 | 1.730 | 1.830 | 7,990 | -0.06(-3.17%) |
May 30, 2023 | 1.840 | 1.892 | 1.710 | 1.890 | 23,929 | +0.01(+0.53%) |
May 26, 2023 | 1.920 | 1.930 | 1.863 | 1.880 | 6,962 | -0.04(-2.08%) |
May 25, 2023 | 1.818 | 1.960 | 1.818 | 1.920 | 5,599 | +0.10(+5.49%) |
May 24, 2023 | 2.020 | 2.020 | 1.810 | 1.820 | 9,791 | -0.14(-7.14%) |
May 23, 2023 | 1.900 | 2.080 | 1.900 | 1.960 | 22,547 | +0.06(+3.16%) |
May 22, 2023 | 1.830 | 1.900 | 1.830 | 1.900 | 13,980 | +0.07(+3.83%) |
May 19, 2023 | 1.710 | 1.840 | 1.700 | 1.830 | 8,667 | +0.05(+2.81%) |
May 18, 2023 | 1.760 | 1.875 | 1.730 | 1.780 | 7,256 | -0.02(-1.11%) |
May 17, 2023 | 1.750 | 1.840 | 1.750 | 1.800 | 5,396 | -0.05(-2.70%) |
May 16, 2023 | 1.820 | 1.865 | 1.760 | 1.850 | 11,799 | +0.03(+1.65%) |
May 15, 2023 | 1.750 | 1.850 | 1.751 | 1.820 | 17,230 | -0.03(-1.62%) |
May 12, 2023 | 1.810 | 1.850 | 1.730 | 1.850 | 13,208 | -0.01(-0.54%) |
May 11, 2023 | 1.870 | 2.000 | 1.771 | 1.860 | 10,633 | -0.10(-5.10%) |
May 10, 2023 | 1.850 | 2.080 | 1.790 | 1.960 | 13,784 | +0.06(+3.16%) |
May 09, 2023 | 1.950 | 1.950 | 1.890 | 1.900 | 10,515 | -0.09(-4.52%) |
May 08, 2023 | 2.050 | 2.050 | 1.900 | 1.990 | 12,453 | -0.04(-1.97%) |
May 05, 2023 | 2.100 | 2.100 | 1.900 | 2.030 | 7,396 | +0.06(+3.05%) |
May 04, 2023 | 1.890 | 1.980 | 1.884 | 1.970 | 6,679 | +0.08(+4.23%) |
May 03, 2023 | 2.030 | 2.120 | 1.880 | 1.890 | 15,762 | -0.14(-6.90%) |
May 02, 2023 | 2.240 | 2.240 | 2.020 | 2.030 | 8,183 | -0.02(-0.98%) |
May 01, 2023 | 1.940 | 2.080 | 1.913 | 2.050 | 5,987 | +0.10(+5.13%) |
Apr 28, 2023 | 1.860 | 1.950 | 1.780 | 1.950 | 11,377 | -0.01(-0.51%) |
Apr 27, 2023 | 1.940 | 1.960 | 1.890 | 1.960 | 10,888 | -0.08(-3.92%) |
Apr 26, 2023 | 1.990 | 2.070 | 1.960 | 2.040 | 21,043 | -0.01(-0.49%) |
Apr 25, 2023 | 2.100 | 2.100 | 1.970 | 2.050 | 18,598 | +0.00(+0.00%) |
Apr 24, 2023 | 1.800 | 2.200 | 1.800 | 2.050 | 49,063 | +0.16(+8.47%) |
Apr 21, 2023 | 1.820 | 1.910 | 1.800 | 1.890 | 18,931 | +0.07(+3.85%) |
Apr 20, 2023 | 1.820 | 1.910 | 1.700 | 1.820 | 74,212 | +0.01(+0.55%) |
Apr 19, 2023 | 1.960 | 2.000 | 1.800 | 1.810 | 104,500 | -0.12(-6.22%) |
Apr 18, 2023 | 1.790 | 1.930 | 1.680 | 1.930 | 49,198 | +0.14(+7.82%) |
Apr 17, 2023 | 1.570 | 1.790 | 1.570 | 1.790 | 34,654 | +0.23(+14.74%) |
Apr 14, 2023 | 1.620 | 1.630 | 1.510 | 1.560 | 29,136 | -0.05(-3.11%) |
Apr 13, 2023 | 1.610 | 1.700 | 1.590 | 1.610 | 29,209 | -0.02(-1.23%) |
Apr 12, 2023 | 1.670 | 1.690 | 1.615 | 1.630 | 27,459 | -0.03(-1.81%) |
Apr 11, 2023 | 1.660 | 1.810 | 1.660 | 1.660 | 7,170 | +0.00(+0.00%) |
Apr 10, 2023 | 1.840 | 1.840 | 1.660 | 1.660 | 9,584 | -0.10(-5.68%) |
Apr 06, 2023 | 1.880 | 1.880 | 1.660 | 1.760 | 25,990 | -0.04(-2.22%) |
Apr 05, 2023 | 1.670 | 1.800 | 1.650 | 1.800 | 37,322 | +0.13(+7.78%) |
Apr 04, 2023 | 1.640 | 1.750 | 1.630 | 1.670 | 34,625 | +0.03(+1.83%) |
Apr 03, 2023 | 1.810 | 1.900 | 1.580 | 1.640 | 61,398 | -0.25(-13.23%) |
Mar 31, 2023 | 1.770 | 1.890 | 1.720 | 1.890 | 12,072 | +0.09(+5.00%) |
Mar 30, 2023 | 1.800 | 1.850 | 1.680 | 1.800 | 11,217 | +0.04(+2.27%) |
Mar 29, 2023 | 1.720 | 1.811 | 1.681 | 1.760 | 17,390 | +0.01(+0.57%) |
Mar 28, 2023 | 1.860 | 1.900 | 1.689 | 1.750 | 24,232 | -0.08(-4.37%) |
Mar 27, 2023 | 1.820 | 1.830 | 1.740 | 1.830 | 16,190 | +0.00(+0.00%) |
Mar 24, 2023 | 1.900 | 1.910 | 1.750 | 1.830 | 29,626 | +0.03(+1.67%) |
Mar 23, 2023 | 1.750 | 1.800 | 1.660 | 1.800 | 24,203 | +0.08(+4.65%) |
Mar 22, 2023 | 1.710 | 1.720 | 1.670 | 1.720 | 6,784 | +0.00(+0.00%) |
Mar 21, 2023 | 1.618 | 1.840 | 1.590 | 1.720 | 62,696 | +0.14(+8.86%) |
Mar 20, 2023 | 1.650 | 1.680 | 1.530 | 1.580 | 25,792 | -0.10(-5.95%) |
Mar 17, 2023 | 1.650 | 1.750 | 1.541 | 1.680 | 13,892 | +0.00(+0.00%) |
Mar 16, 2023 | 1.600 | 1.760 | 1.600 | 1.680 | 12,638 | +0.03(+1.82%) |
Mar 15, 2023 | 1.650 | 1.780 | 1.625 | 1.650 | 19,975 | -0.00(-0.19%) |
Mar 14, 2023 | 1.520 | 1.700 | 1.520 | 1.653 | 11,254 | -0.05(-2.76%) |
Mar 13, 2023 | 1.510 | 1.730 | 1.510 | 1.700 | 15,672 | +0.17(+11.11%) |
Mar 10, 2023 | 1.620 | 1.670 | 1.500 | 1.530 | 58,050 | -0.09(-5.56%) |
Mar 09, 2023 | 1.760 | 1.760 | 1.580 | 1.620 | 28,971 | -0.11(-6.36%) |
Mar 08, 2023 | 1.700 | 1.760 | 1.650 | 1.730 | 37,041 | -0.01(-0.57%) |
Mar 07, 2023 | 1.800 | 1.800 | 1.700 | 1.740 | 22,193 | -0.06(-3.33%) |
Mar 06, 2023 | 1.670 | 1.800 | 1.650 | 1.800 | 24,683 | +0.05(+2.86%) |
Mar 03, 2023 | 1.700 | 1.800 | 1.700 | 1.750 | 47,231 | +0.01(+0.57%) |
Mar 02, 2023 | 1.570 | 1.750 | 1.570 | 1.740 | 30,976 | +0.08(+4.82%) |