Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.140 | 1.160 | 1.080 | 1.130 | 1,163,544 | -0.03(-2.59%) |
May 30, 2023 | 1.200 | 1.220 | 1.140 | 1.160 | 1,107,827 | -0.07(-5.69%) |
May 29, 2023 | 1.220 | 1.260 | 1.180 | 1.230 | 588,955 | +0.03(+2.50%) |
May 26, 2023 | 1.200 | 1.240 | 1.130 | 1.200 | 2,112,939 | -0.01(-0.83%) |
May 25, 2023 | 1.420 | 1.420 | 1.190 | 1.210 | 2,867,829 | -0.20(-14.18%) |
May 24, 2023 | 1.430 | 1.450 | 1.410 | 1.410 | 626,033 | -0.01(-0.70%) |
May 23, 2023 | 1.580 | 1.580 | 1.410 | 1.420 | 1,755,587 | -0.03(-2.07%) |
May 19, 2023 | 1.450 | 0 | +0.04(+2.84%) | |||
May 18, 2023 | 1.420 | 1.420 | 1.380 | 1.410 | 1,151,831 | -0.01(-0.70%) |
May 17, 2023 | 1.400 | 1.430 | 1.380 | 1.420 | 2,530,043 | +0.03(+2.16%) |
May 16, 2023 | 1.430 | 1.440 | 1.380 | 1.390 | 762,782 | -0.04(-2.80%) |
May 15, 2023 | 1.420 | 1.460 | 1.380 | 1.430 | 1,316,541 | +0.01(+0.70%) |
May 12, 2023 | 1.430 | 1.540 | 1.390 | 1.420 | 2,102,904 | +0.03(+2.16%) |
May 11, 2023 | 1.620 | 1.660 | 1.390 | 1.390 | 2,694,247 | -0.23(-14.20%) |
May 10, 2023 | 1.690 | 1.720 | 1.610 | 1.620 | 1,334,847 | -0.05(-2.99%) |
May 09, 2023 | 1.730 | 1.760 | 1.660 | 1.670 | 1,401,978 | -0.11(-6.18%) |
May 08, 2023 | 1.800 | 1.820 | 1.720 | 1.780 | 1,080,383 | -0.01(-0.56%) |
May 05, 2023 | 1.740 | 1.830 | 1.660 | 1.790 | 3,166,702 | +0.11(+6.55%) |
May 04, 2023 | 1.640 | 1.730 | 1.590 | 1.680 | 2,770,505 | +0.04(+2.44%) |
May 03, 2023 | 1.660 | 1.700 | 1.630 | 1.640 | 2,135,425 | +0.00(+0.00%) |
May 02, 2023 | 1.710 | 1.730 | 1.640 | 1.640 | 1,393,627 | -0.10(-5.75%) |
May 01, 2023 | 1.780 | 1.780 | 1.700 | 1.740 | 1,402,872 | -0.01(-0.57%) |
Apr 28, 2023 | 1.790 | 1.850 | 1.750 | 1.750 | 1,893,416 | -0.02(-1.13%) |
Apr 27, 2023 | 1.810 | 1.840 | 1.760 | 1.770 | 2,363,049 | +0.04(+2.31%) |
Apr 26, 2023 | 1.750 | 1.780 | 1.720 | 1.730 | 577,524 | -0.01(-0.57%) |
Apr 25, 2023 | 1.740 | 1.770 | 1.720 | 1.740 | 597,133 | -0.05(-2.79%) |
Apr 24, 2023 | 1.820 | 1.820 | 1.720 | 1.790 | 837,331 | -0.03(-1.65%) |
Apr 21, 2023 | 1.840 | 1.870 | 1.820 | 1.820 | 387,787 | +0.00(+0.00%) |
Apr 20, 2023 | 1.910 | 1.930 | 1.820 | 1.820 | 940,247 | -0.10(-5.21%) |
Apr 19, 2023 | 1.910 | 1.940 | 1.890 | 1.920 | 482,313 | +0.01(+0.52%) |
Apr 18, 2023 | 2.010 | 2.020 | 1.910 | 1.910 | 1,093,703 | -0.07(-3.54%) |
Apr 17, 2023 | 1.910 | 2.010 | 1.910 | 1.980 | 1,907,201 | +0.07(+3.66%) |
Apr 14, 2023 | 2.010 | 2.040 | 1.900 | 1.910 | 2,093,016 | -0.12(-5.91%) |
Apr 13, 2023 | 2.070 | 2.070 | 2.010 | 2.030 | 864,493 | -0.02(-0.98%) |
Apr 12, 2023 | 2.100 | 2.120 | 2.030 | 2.050 | 1,009,662 | -0.04(-1.91%) |
Apr 11, 2023 | 2.150 | 2.160 | 2.060 | 2.090 | 1,676,018 | -0.09(-4.13%) |
Apr 10, 2023 | 2.150 | 2.200 | 2.100 | 2.180 | 2,065,611 | +0.03(+1.40%) |
Apr 06, 2023 | 2.150 | 0 | +0.01(+0.47%) | |||
Apr 05, 2023 | 2.260 | 2.260 | 2.130 | 2.140 | 1,826,909 | -0.13(-5.73%) |
Apr 04, 2023 | 2.290 | 2.300 | 2.220 | 2.270 | 850,309 | -0.02(-0.87%) |
Apr 03, 2023 | 2.360 | 2.380 | 2.220 | 2.290 | 1,330,475 | -0.08(-3.38%) |
Mar 31, 2023 | 2.390 | 2.420 | 2.370 | 2.370 | 940,239 | -0.01(-0.42%) |
Mar 30, 2023 | 2.470 | 2.470 | 2.380 | 2.380 | 707,782 | -0.06(-2.46%) |
Mar 29, 2023 | 2.480 | 2.520 | 2.440 | 2.440 | 1,127,825 | -0.02(-0.81%) |
Mar 28, 2023 | 2.540 | 2.570 | 2.460 | 2.460 | 1,280,242 | -0.11(-4.28%) |
Mar 27, 2023 | 2.630 | 2.630 | 2.550 | 2.570 | 1,130,943 | -0.05(-1.91%) |
Mar 24, 2023 | 2.640 | 2.650 | 2.590 | 2.620 | 933,180 | +0.00(+0.00%) |
Mar 23, 2023 | 2.620 | 2.660 | 2.580 | 2.620 | 1,735,083 | +0.03(+1.16%) |
Mar 22, 2023 | 2.710 | 2.710 | 2.580 | 2.590 | 1,384,888 | -0.12(-4.43%) |
Mar 21, 2023 | 2.550 | 2.770 | 2.550 | 2.710 | 2,055,952 | +0.19(+7.54%) |
Mar 20, 2023 | 2.730 | 2.730 | 2.520 | 2.520 | 1,646,091 | -0.24(-8.70%) |
Mar 17, 2023 | 2.780 | 2.800 | 2.710 | 2.760 | 1,560,339 | -0.04(-1.43%) |
Mar 16, 2023 | 2.770 | 2.870 | 2.730 | 2.800 | 1,561,160 | +0.03(+1.08%) |
Mar 15, 2023 | 2.800 | 2.810 | 2.710 | 2.770 | 1,429,303 | -0.04(-1.42%) |
Mar 14, 2023 | 2.850 | 2.880 | 2.810 | 2.810 | 1,140,382 | +0.03(+1.08%) |
Mar 13, 2023 | 2.790 | 2.940 | 2.780 | 2.780 | 1,593,430 | -0.06(-2.11%) |
Mar 10, 2023 | 2.940 | 2.940 | 2.790 | 2.840 | 2,302,250 | -0.10(-3.40%) |
Mar 09, 2023 | 3.080 | 3.080 | 2.930 | 2.940 | 2,430,146 | -0.14(-4.55%) |
Mar 08, 2023 | 3.010 | 3.100 | 3.010 | 3.080 | 1,040,360 | +0.05(+1.65%) |
Mar 07, 2023 | 3.050 | 3.100 | 3.000 | 3.030 | 853,876 | -0.01(-0.33%) |
Mar 06, 2023 | 3.120 | 3.150 | 3.030 | 3.040 | 916,598 | -0.06(-1.94%) |
Mar 03, 2023 | 3.080 | 3.140 | 3.050 | 3.100 | 702,029 | +0.08(+2.65%) |
Mar 02, 2023 | 3.060 | 3.080 | 3.000 | 3.020 | 696,041 | -0.05(-1.63%) |