Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.160 | 1.190 | 1.000 | 1.140 | 67,866 | +0.05(+4.59%) |
May 30, 2023 | 1.290 | 1.290 | 0.9500 | 1.090 | 114,720 | -0.01(-0.91%) |
May 26, 2023 | 1.120 | 1.170 | 1.100 | 1.100 | 22,324 | -0.03(-2.65%) |
May 25, 2023 | 1.310 | 1.310 | 1.120 | 1.130 | 14,958 | -0.10(-7.76%) |
May 24, 2023 | 1.225 | 1.225 | 1.225 | 1.225 | 485 | -0.01(-1.21%) |
May 23, 2023 | 1.190 | 1.260 | 1.170 | 1.240 | 12,472 | +0.07(+6.27%) |
May 22, 2023 | 1.200 | 1.260 | 1.167 | 1.167 | 9,149 | -0.01(-1.12%) |
May 19, 2023 | 1.180 | 1.260 | 1.150 | 1.180 | 6,825 | -0.04(-3.28%) |
May 18, 2023 | 1.330 | 1.360 | 1.180 | 1.220 | 27,088 | +0.02(+1.67%) |
May 17, 2023 | 1.450 | 1.520 | 1.150 | 1.200 | 77,852 | +0.01(+0.84%) |
May 16, 2023 | 1.130 | 1.340 | 1.130 | 1.190 | 44,493 | -0.01(-0.83%) |
May 15, 2023 | 1.190 | 1.210 | 1.140 | 1.200 | 5,591 | +0.04(+3.45%) |
May 12, 2023 | 1.200 | 1.270 | 1.150 | 1.160 | 31,673 | -0.03(-2.52%) |
May 11, 2023 | 1.130 | 1.230 | 1.130 | 1.190 | 27,168 | +0.06(+5.31%) |
May 10, 2023 | 1.110 | 1.270 | 1.110 | 1.130 | 18,569 | +0.02(+1.80%) |
May 09, 2023 | 1.190 | 1.250 | 1.100 | 1.110 | 39,790 | -0.02(-1.78%) |
May 08, 2023 | 1.350 | 1.400 | 1.130 | 1.130 | 101,794 | -0.27(-19.28%) |
May 05, 2023 | 1.400 | 1.480 | 1.400 | 1.400 | 10,981 | -0.17(-10.83%) |
May 04, 2023 | 1.220 | 1.590 | 1.220 | 1.570 | 195,878 | +0.15(+10.56%) |
May 03, 2023 | 1.520 | 1.560 | 1.220 | 1.420 | 287,859 | -0.04(-2.74%) |
May 02, 2023 | 1.120 | 1.860 | 0.9785 | 1.460 | 3,715,916 | +0.63(+75.90%) |
May 01, 2023 | 1.510 | 1.560 | 0.7200 | 0.8300 | 315,756 | -0.75(-47.47%) |
Apr 28, 2023 | 1.600 | 1.610 | 1.500 | 1.580 | 19,383 | +0.03(+1.94%) |
Apr 27, 2023 | 1.710 | 1.710 | 1.510 | 1.550 | 13,086 | -0.08(-4.91%) |
Apr 26, 2023 | 1.660 | 1.660 | 1.620 | 1.630 | 4,744 | -0.02(-1.21%) |
Apr 25, 2023 | 1.730 | 1.750 | 1.620 | 1.650 | 3,822 | +0.03(+1.85%) |
Apr 24, 2023 | 1.720 | 1.850 | 1.580 | 1.620 | 24,464 | -0.09(-5.54%) |
Apr 21, 2023 | 1.710 | 1.720 | 1.640 | 1.715 | 13,713 | +0.18(+11.36%) |
Apr 20, 2023 | 1.710 | 1.710 | 1.530 | 1.540 | 28,989 | -0.13(-7.78%) |
Apr 19, 2023 | 1.650 | 1.683 | 1.600 | 1.670 | 3,422 | +0.03(+1.83%) |
Apr 18, 2023 | 1.650 | 1.680 | 1.640 | 1.640 | 8,319 | -0.02(-0.91%) |
Apr 17, 2023 | 1.650 | 1.690 | 1.647 | 1.655 | 5,255 | +0.05(+3.44%) |
Apr 14, 2023 | 1.640 | 1.640 | 1.600 | 1.600 | 2,573 | -0.07(-4.19%) |
Apr 13, 2023 | 1.580 | 1.703 | 1.580 | 1.670 | 6,162 | +0.06(+3.73%) |
Apr 12, 2023 | 1.600 | 1.700 | 1.600 | 1.610 | 12,266 | +0.01(+0.63%) |
Apr 11, 2023 | 1.640 | 1.687 | 1.600 | 1.600 | 33,928 | -0.03(-1.84%) |
Apr 10, 2023 | 1.630 | 1.770 | 1.610 | 1.630 | 31,567 | -0.04(-2.40%) |
Apr 06, 2023 | 1.750 | 1.760 | 1.600 | 1.670 | 25,631 | -0.08(-4.57%) |
Apr 05, 2023 | 1.765 | 1.765 | 1.750 | 1.750 | 46,516 | +0.05(+2.94%) |
Apr 04, 2023 | 1.668 | 1.700 | 1.650 | 1.700 | 5,472 | +0.02(+1.16%) |
Apr 03, 2023 | 1.680 | 1.729 | 1.660 | 1.681 | 2,823 | +0.02(+1.23%) |
Mar 31, 2023 | 1.720 | 1.789 | 1.650 | 1.660 | 1,905 | -0.09(-5.14%) |
Mar 30, 2023 | 1.750 | 1.790 | 1.750 | 1.750 | 30,689 | +0.01(+0.64%) |
Mar 29, 2023 | 1.600 | 1.755 | 1.600 | 1.739 | 29,162 | +0.11(+6.67%) |
Mar 28, 2023 | 1.670 | 1.710 | 1.620 | 1.630 | 9,139 | -0.09(-5.23%) |
Mar 27, 2023 | 1.690 | 1.732 | 1.680 | 1.720 | 12,544 | +0.04(+2.38%) |
Mar 24, 2023 | 1.789 | 1.789 | 1.680 | 1.680 | 851 | +0.02(+1.20%) |
Mar 23, 2023 | 1.620 | 1.830 | 1.610 | 1.660 | 58,388 | +0.05(+3.11%) |
Mar 22, 2023 | 1.780 | 1.780 | 1.610 | 1.610 | 2,275 | -0.12(-6.94%) |
Mar 21, 2023 | 1.780 | 1.790 | 1.720 | 1.730 | 14,208 | -0.06(-3.35%) |
Mar 20, 2023 | 1.700 | 1.890 | 1.680 | 1.790 | 4,862 | +0.14(+8.48%) |
Mar 17, 2023 | 1.750 | 1.750 | 1.565 | 1.650 | 10,218 | -0.06(-3.51%) |
Mar 16, 2023 | 1.640 | 1.740 | 1.620 | 1.710 | 13,874 | +0.17(+11.04%) |
Mar 15, 2023 | 1.710 | 1.735 | 1.520 | 1.540 | 43,157 | -0.17(-9.94%) |
Mar 14, 2023 | 1.750 | 1.750 | 1.710 | 1.710 | 5,582 | +0.00(+0.00%) |
Mar 13, 2023 | 1.730 | 1.799 | 1.650 | 1.710 | 20,198 | -0.03(-1.72%) |
Mar 10, 2023 | 1.840 | 1.860 | 1.650 | 1.740 | 52,984 | -0.05(-2.79%) |
Mar 09, 2023 | 1.880 | 2.020 | 1.770 | 1.790 | 26,447 | -0.14(-7.25%) |
Mar 08, 2023 | 2.320 | 2.320 | 1.830 | 1.930 | 87,721 | -0.37(-16.09%) |
Mar 07, 2023 | 2.050 | 2.710 | 2.005 | 2.300 | 350,895 | +0.47(+25.68%) |
Mar 06, 2023 | 1.730 | 1.970 | 1.730 | 1.830 | 35,869 | +0.18(+10.91%) |
Mar 03, 2023 | 1.850 | 2.178 | 1.490 | 1.650 | 277,115 | -0.26(-13.61%) |
Mar 02, 2023 | 1.820 | 2.025 | 1.820 | 1.910 | 9,338 | +0.04(+2.14%) |