Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.860 | 1.870 | 1.765 | 1.770 | 169,458 | -0.09(-4.84%) |
May 30, 2023 | 1.830 | 1.890 | 1.790 | 1.860 | 534,153 | +0.06(+3.33%) |
May 26, 2023 | 1.680 | 1.830 | 1.670 | 1.800 | 277,162 | +0.12(+7.14%) |
May 25, 2023 | 1.680 | 1.700 | 1.630 | 1.680 | 259,508 | -0.02(-1.18%) |
May 24, 2023 | 1.800 | 1.800 | 1.660 | 1.700 | 321,959 | -0.09(-5.03%) |
May 23, 2023 | 1.820 | 1.850 | 1.770 | 1.790 | 290,210 | -0.04(-2.19%) |
May 22, 2023 | 1.720 | 1.830 | 1.720 | 1.830 | 303,442 | +0.11(+6.40%) |
May 19, 2023 | 1.630 | 1.730 | 1.630 | 1.720 | 304,726 | +0.08(+4.88%) |
May 18, 2023 | 1.560 | 1.660 | 1.550 | 1.640 | 305,461 | +0.05(+3.14%) |
May 17, 2023 | 1.550 | 1.600 | 1.540 | 1.590 | 143,065 | +0.04(+2.58%) |
May 16, 2023 | 1.580 | 1.620 | 1.520 | 1.550 | 223,517 | -0.03(-1.90%) |
May 15, 2023 | 1.520 | 1.590 | 1.480 | 1.580 | 243,818 | +0.07(+4.64%) |
May 12, 2023 | 1.550 | 1.590 | 1.460 | 1.510 | 272,811 | -0.05(-3.21%) |
May 11, 2023 | 1.600 | 1.600 | 1.540 | 1.560 | 72,092 | -0.05(-3.11%) |
May 10, 2023 | 1.500 | 1.620 | 1.445 | 1.610 | 428,852 | +0.16(+11.03%) |
May 09, 2023 | 1.400 | 1.470 | 1.380 | 1.450 | 457,500 | +0.05(+3.57%) |
May 08, 2023 | 1.410 | 1.430 | 1.370 | 1.400 | 208,849 | -0.03(-2.10%) |
May 05, 2023 | 1.390 | 1.480 | 1.370 | 1.430 | 425,798 | +0.06(+4.38%) |
May 04, 2023 | 1.390 | 1.400 | 1.370 | 1.370 | 403,909 | -0.02(-1.44%) |
May 03, 2023 | 1.400 | 1.420 | 1.390 | 1.390 | 170,083 | -0.02(-1.42%) |
May 02, 2023 | 1.410 | 1.410 | 1.380 | 1.410 | 421,105 | +0.01(+0.71%) |
May 01, 2023 | 1.410 | 1.430 | 1.400 | 1.400 | 196,906 | -0.01(-0.71%) |
Apr 28, 2023 | 1.440 | 1.459 | 1.410 | 1.410 | 127,219 | -0.03(-2.08%) |
Apr 27, 2023 | 1.470 | 1.470 | 1.430 | 1.440 | 190,743 | -0.04(-2.70%) |
Apr 26, 2023 | 1.540 | 1.540 | 1.470 | 1.480 | 134,620 | -0.03(-1.99%) |
Apr 25, 2023 | 1.610 | 1.616 | 1.510 | 1.510 | 144,586 | -0.11(-6.79%) |
Apr 24, 2023 | 1.500 | 1.620 | 1.500 | 1.620 | 528,449 | +0.12(+7.64%) |
Apr 21, 2023 | 1.490 | 1.550 | 1.470 | 1.505 | 372,169 | +0.01(+1.01%) |
Apr 20, 2023 | 1.400 | 1.520 | 1.400 | 1.490 | 420,429 | +0.08(+5.67%) |
Apr 19, 2023 | 1.410 | 1.415 | 1.380 | 1.410 | 159,831 | +0.00(+0.00%) |
Apr 18, 2023 | 1.390 | 1.430 | 1.390 | 1.410 | 58,815 | +0.01(+0.71%) |
Apr 17, 2023 | 1.410 | 1.420 | 1.390 | 1.400 | 122,080 | -0.01(-0.71%) |
Apr 14, 2023 | 1.430 | 1.430 | 1.400 | 1.410 | 55,825 | -0.01(-0.70%) |
Apr 13, 2023 | 1.410 | 1.445 | 1.410 | 1.420 | 118,945 | +0.00(+0.00%) |
Apr 12, 2023 | 1.450 | 1.460 | 1.410 | 1.420 | 91,792 | -0.03(-2.07%) |
Apr 11, 2023 | 1.450 | 1.450 | 1.430 | 1.450 | 30,547 | +0.00(+0.00%) |
Apr 10, 2023 | 1.440 | 1.450 | 1.410 | 1.450 | 67,676 | +0.03(+2.11%) |
Apr 06, 2023 | 1.390 | 1.430 | 1.370 | 1.420 | 126,469 | +0.03(+2.16%) |
Apr 05, 2023 | 1.420 | 1.420 | 1.370 | 1.390 | 96,994 | -0.02(-1.42%) |
Apr 04, 2023 | 1.420 | 1.440 | 1.400 | 1.410 | 111,900 | -0.02(-1.40%) |
Apr 03, 2023 | 1.490 | 1.510 | 1.400 | 1.430 | 217,327 | -0.05(-3.38%) |
Mar 31, 2023 | 1.490 | 1.500 | 1.440 | 1.480 | 204,287 | +0.00(+0.00%) |
Mar 30, 2023 | 1.450 | 1.490 | 1.440 | 1.480 | 105,987 | +0.03(+2.07%) |
Mar 29, 2023 | 1.440 | 1.475 | 1.400 | 1.450 | 242,044 | +0.03(+2.11%) |
Mar 28, 2023 | 1.430 | 1.430 | 1.390 | 1.420 | 129,654 | -0.02(-1.39%) |
Mar 27, 2023 | 1.380 | 1.460 | 1.380 | 1.440 | 197,340 | +0.05(+3.60%) |
Mar 24, 2023 | 1.390 | 1.395 | 1.370 | 1.390 | 239,633 | -0.01(-0.71%) |
Mar 23, 2023 | 1.420 | 1.420 | 1.390 | 1.400 | 163,123 | -0.01(-0.71%) |
Mar 22, 2023 | 1.440 | 1.470 | 1.390 | 1.410 | 185,710 | -0.03(-2.08%) |
Mar 21, 2023 | 1.400 | 1.450 | 1.390 | 1.440 | 305,717 | +0.07(+5.11%) |
Mar 20, 2023 | 1.400 | 1.430 | 1.340 | 1.370 | 418,355 | -0.02(-1.44%) |
Mar 17, 2023 | 1.460 | 1.480 | 1.390 | 1.390 | 177,573 | -0.07(-4.79%) |
Mar 16, 2023 | 1.470 | 1.480 | 1.420 | 1.460 | 239,426 | -0.01(-0.68%) |
Mar 15, 2023 | 1.400 | 1.490 | 1.360 | 1.470 | 341,435 | +0.06(+4.26%) |
Mar 14, 2023 | 1.420 | 1.490 | 1.410 | 1.410 | 193,314 | +0.00(+0.00%) |
Mar 13, 2023 | 1.450 | 1.460 | 1.400 | 1.410 | 183,780 | -0.04(-2.76%) |
Mar 10, 2023 | 1.520 | 1.530 | 1.450 | 1.450 | 140,694 | -0.05(-3.33%) |
Mar 09, 2023 | 1.550 | 1.560 | 1.500 | 1.500 | 194,494 | -0.04(-2.60%) |
Mar 08, 2023 | 1.530 | 1.580 | 1.520 | 1.540 | 60,648 | +0.01(+0.65%) |
Mar 07, 2023 | 1.560 | 1.575 | 1.530 | 1.530 | 185,238 | -0.05(-3.16%) |
Mar 06, 2023 | 1.650 | 1.650 | 1.550 | 1.580 | 272,107 | -0.05(-3.07%) |
Mar 03, 2023 | 1.580 | 1.650 | 1.555 | 1.630 | 194,408 | +0.05(+3.16%) |
Mar 02, 2023 | 1.580 | 1.595 | 1.550 | 1.580 | 158,031 | -0.01(-0.63%) |