Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.350 | 1.440 | 1.345 | 1.430 | 33,798 | +0.10(+7.52%) |
May 30, 2023 | 1.330 | 1.395 | 1.260 | 1.330 | 23,196 | -0.02(-1.48%) |
May 26, 2023 | 1.429 | 1.429 | 1.330 | 1.350 | 8,516 | -0.03(-2.17%) |
May 25, 2023 | 1.370 | 1.500 | 1.330 | 1.380 | 20,286 | +0.01(+0.77%) |
May 24, 2023 | 1.520 | 1.520 | 1.330 | 1.369 | 19,681 | -0.05(-3.56%) |
May 23, 2023 | 1.410 | 1.590 | 1.410 | 1.420 | 49,869 | +0.03(+2.16%) |
May 22, 2023 | 1.330 | 1.400 | 1.330 | 1.390 | 14,655 | +0.01(+0.72%) |
May 19, 2023 | 1.340 | 1.431 | 1.300 | 1.380 | 31,021 | -0.02(-1.43%) |
May 18, 2023 | 1.400 | 1.430 | 1.400 | 1.400 | 29,307 | -0.06(-3.78%) |
May 17, 2023 | 1.520 | 1.557 | 1.400 | 1.455 | 73,436 | -0.11(-7.32%) |
May 16, 2023 | 1.590 | 1.600 | 1.550 | 1.570 | 12,937 | -0.01(-0.63%) |
May 15, 2023 | 1.530 | 1.620 | 1.500 | 1.580 | 23,813 | +0.02(+1.28%) |
May 12, 2023 | 1.750 | 1.810 | 1.510 | 1.560 | 92,852 | -0.25(-13.81%) |
May 11, 2023 | 2.080 | 2.090 | 1.800 | 1.810 | 99,632 | -0.46(-20.26%) |
May 10, 2023 | 1.970 | 2.270 | 1.910 | 2.270 | 118,019 | +0.33(+17.01%) |
May 09, 2023 | 1.900 | 1.950 | 1.818 | 1.940 | 22,993 | +0.08(+4.30%) |
May 08, 2023 | 1.900 | 1.900 | 1.800 | 1.860 | 37,668 | -0.02(-1.06%) |
May 05, 2023 | 1.905 | 1.920 | 1.822 | 1.880 | 13,501 | +0.02(+1.08%) |
May 04, 2023 | 1.802 | 1.901 | 1.790 | 1.860 | 17,053 | +0.06(+3.33%) |
May 03, 2023 | 1.840 | 1.850 | 1.790 | 1.800 | 9,734 | -0.02(-1.10%) |
May 02, 2023 | 1.830 | 1.878 | 1.770 | 1.820 | 11,713 | -0.02(-1.09%) |
May 01, 2023 | 1.810 | 1.890 | 1.810 | 1.840 | 41,960 | +0.06(+3.34%) |
Apr 28, 2023 | 1.760 | 1.796 | 1.750 | 1.780 | 10,448 | +0.04(+2.33%) |
Apr 27, 2023 | 1.550 | 1.770 | 1.550 | 1.740 | 64,241 | +0.14(+8.75%) |
Apr 26, 2023 | 1.590 | 1.650 | 1.560 | 1.600 | 11,828 | -0.01(-0.62%) |
Apr 25, 2023 | 1.720 | 1.750 | 1.570 | 1.610 | 34,135 | -0.10(-5.85%) |
Apr 24, 2023 | 1.720 | 1.770 | 1.710 | 1.710 | 7,238 | -0.03(-1.72%) |
Apr 21, 2023 | 1.730 | 1.790 | 1.710 | 1.740 | 19,743 | -0.02(-1.14%) |
Apr 20, 2023 | 1.760 | 1.810 | 1.750 | 1.760 | 14,440 | -0.01(-0.59%) |
Apr 19, 2023 | 1.790 | 1.799 | 1.719 | 1.770 | 15,508 | -0.02(-1.09%) |
Apr 18, 2023 | 1.800 | 1.810 | 1.720 | 1.790 | 23,636 | +0.06(+3.77%) |
Apr 17, 2023 | 1.760 | 1.775 | 1.670 | 1.725 | 16,075 | -0.06(-3.63%) |
Apr 14, 2023 | 1.910 | 1.910 | 1.730 | 1.790 | 16,794 | -0.06(-3.24%) |
Apr 13, 2023 | 1.830 | 1.940 | 1.760 | 1.850 | 56,040 | +0.07(+3.64%) |
Apr 12, 2023 | 1.880 | 1.880 | 1.770 | 1.785 | 14,039 | -0.03(-1.38%) |
Apr 11, 2023 | 1.880 | 1.911 | 1.798 | 1.810 | 30,908 | -0.04(-2.16%) |
Apr 10, 2023 | 1.770 | 1.890 | 1.770 | 1.850 | 32,772 | +0.00(+0.00%) |
Apr 06, 2023 | 1.950 | 1.950 | 1.810 | 1.850 | 9,161 | -0.07(-3.65%) |
Apr 05, 2023 | 1.850 | 1.991 | 1.760 | 1.920 | 46,646 | +0.08(+4.35%) |
Apr 04, 2023 | 2.050 | 2.110 | 1.840 | 1.840 | 88,786 | -0.17(-8.46%) |
Apr 03, 2023 | 1.960 | 2.120 | 1.960 | 2.010 | 151,155 | +0.09(+4.69%) |
Mar 31, 2023 | 1.770 | 1.930 | 1.700 | 1.920 | 136,900 | +0.34(+21.52%) |
Mar 30, 2023 | 1.580 | 1.650 | 1.570 | 1.580 | 18,314 | +0.01(+0.64%) |
Mar 29, 2023 | 1.540 | 1.635 | 1.540 | 1.570 | 31,447 | -0.05(-3.09%) |
Mar 28, 2023 | 1.670 | 1.743 | 1.591 | 1.620 | 47,995 | +0.06(+3.85%) |
Mar 27, 2023 | 1.530 | 1.630 | 1.520 | 1.560 | 19,630 | +0.05(+3.31%) |
Mar 24, 2023 | 1.460 | 1.575 | 1.460 | 1.510 | 30,691 | +0.01(+0.67%) |
Mar 23, 2023 | 1.555 | 1.555 | 1.470 | 1.500 | 5,879 | +0.00(+0.00%) |
Mar 22, 2023 | 1.500 | 1.540 | 1.500 | 1.500 | 5,271 | -0.06(-3.85%) |
Mar 21, 2023 | 1.560 | 1.610 | 1.560 | 1.560 | 1,411 | -0.02(-1.27%) |
Mar 20, 2023 | 1.670 | 1.770 | 1.530 | 1.580 | 23,647 | -0.15(-8.67%) |
Mar 17, 2023 | 1.760 | 1.790 | 1.626 | 1.730 | 22,968 | -0.04(-2.26%) |
Mar 16, 2023 | 1.720 | 1.780 | 1.720 | 1.770 | 28,799 | -0.07(-3.80%) |
Mar 15, 2023 | 1.790 | 1.840 | 1.691 | 1.840 | 13,126 | +0.08(+4.55%) |
Mar 14, 2023 | 1.870 | 1.870 | 1.710 | 1.760 | 11,809 | +0.00(+0.00%) |
Mar 13, 2023 | 1.750 | 1.800 | 1.700 | 1.760 | 11,735 | -0.02(-1.12%) |
Mar 10, 2023 | 1.680 | 1.780 | 1.650 | 1.780 | 5,652 | +0.07(+4.09%) |
Mar 09, 2023 | 1.640 | 1.780 | 1.630 | 1.710 | 14,489 | +0.09(+5.55%) |
Mar 08, 2023 | 1.630 | 1.640 | 1.620 | 1.620 | 4,447 | -0.01(-0.45%) |
Mar 07, 2023 | 1.700 | 1.700 | 1.600 | 1.627 | 15,669 | -0.10(-5.93%) |
Mar 06, 2023 | 1.820 | 1.820 | 1.710 | 1.730 | 13,135 | -0.01(-0.57%) |
Mar 03, 2023 | 1.720 | 1.755 | 1.690 | 1.740 | 8,403 | +0.01(+0.87%) |
Mar 02, 2023 | 1.712 | 1.760 | 1.710 | 1.725 | 10,810 | -0.00(-0.29%) |