Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.548 | 1.557 | 1.514 | 1.522 | 4,323,598 | -0.03(-1.97%) |
May 30, 2023 | 1.524 | 1.570 | 1.524 | 1.552 | 3,270,922 | +0.02(+1.12%) |
May 26, 2023 | 1.474 | 1.548 | 1.470 | 1.535 | 5,314,130 | +0.06(+4.02%) |
May 25, 2023 | 1.441 | 1.481 | 1.438 | 1.476 | 2,942,411 | +0.02(+1.58%) |
May 24, 2023 | 1.470 | 1.497 | 1.443 | 1.453 | 2,303,779 | -0.03(-2.31%) |
May 23, 2023 | 1.481 | 1.520 | 1.468 | 1.487 | 2,998,303 | -0.01(-0.89%) |
May 22, 2023 | 1.510 | 1.521 | 1.478 | 1.501 | 3,184,944 | +0.00(+0.26%) |
May 19, 2023 | 1.548 | 1.577 | 1.495 | 1.497 | 3,352,270 | -0.03(-2.25%) |
May 18, 2023 | 1.501 | 1.547 | 1.480 | 1.531 | 3,984,185 | +0.03(+1.91%) |
May 17, 2023 | 1.506 | 1.556 | 1.492 | 1.502 | 3,221,098 | -0.00(-0.13%) |
May 16, 2023 | 1.502 | 1.522 | 1.495 | 1.504 | 3,469,338 | -0.02(-1.26%) |
May 15, 2023 | 1.518 | 1.545 | 1.491 | 1.524 | 3,268,981 | +0.03(+2.18%) |
May 12, 2023 | 1.476 | 1.504 | 1.426 | 1.491 | 3,838,705 | +0.04(+2.90%) |
May 11, 2023 | 1.478 | 1.544 | 1.401 | 1.449 | 4,212,635 | -0.04(-2.82%) |
May 10, 2023 | 1.550 | 1.577 | 1.430 | 1.491 | 10,965,137 | -0.31(-17.20%) |
May 09, 2023 | 1.791 | 1.819 | 1.761 | 1.801 | 3,495,165 | -0.01(-0.42%) |
May 08, 2023 | 1.814 | 1.848 | 1.801 | 1.808 | 2,576,747 | -0.02(-0.84%) |
May 05, 2023 | 1.801 | 1.863 | 1.801 | 1.824 | 2,156,934 | +0.06(+3.14%) |
May 04, 2023 | 1.755 | 1.776 | 1.696 | 1.768 | 1,933,155 | -0.01(-0.32%) |
May 03, 2023 | 1.782 | 1.839 | 1.772 | 1.774 | 1,213,180 | -0.02(-1.07%) |
May 02, 2023 | 1.856 | 1.856 | 1.749 | 1.793 | 2,734,662 | -0.08(-4.29%) |
May 01, 2023 | 1.925 | 1.946 | 1.871 | 1.873 | 1,681,839 | -0.05(-2.58%) |
Apr 28, 2023 | 1.971 | 2.003 | 1.904 | 1.923 | 2,246,123 | -0.04(-2.04%) |
Apr 27, 2023 | 1.986 | 2.019 | 1.944 | 1.963 | 1,717,512 | -0.02(-0.87%) |
Apr 26, 2023 | 1.999 | 2.028 | 1.969 | 1.980 | 999,781 | -0.04(-1.89%) |
Apr 25, 2023 | 2.076 | 2.123 | 2.009 | 2.019 | 2,325,860 | -0.08(-3.65%) |
Apr 24, 2023 | 2.061 | 2.149 | 2.061 | 2.095 | 3,276,101 | +0.02(+1.01%) |
Apr 21, 2023 | 2.030 | 2.141 | 2.004 | 2.074 | 5,450,304 | +0.16(+8.50%) |
Apr 20, 2023 | 1.927 | 1.938 | 1.875 | 1.912 | 2,227,887 | -0.02(-0.99%) |
Apr 19, 2023 | 1.938 | 1.946 | 1.912 | 1.931 | 2,257,355 | -0.02(-0.98%) |
Apr 18, 2023 | 2.009 | 2.009 | 1.950 | 1.950 | 1,886,884 | -0.06(-2.86%) |
Apr 17, 2023 | 1.963 | 2.007 | 1.950 | 2.007 | 7,955,182 | +0.03(+1.55%) |
Apr 14, 2023 | 2.011 | 2.034 | 1.959 | 1.977 | 1,177,120 | -0.02(-1.05%) |
Apr 13, 2023 | 2.028 | 2.047 | 1.996 | 1.998 | 1,452,548 | -0.03(-1.41%) |
Apr 12, 2023 | 2.047 | 2.068 | 2.013 | 2.026 | 1,426,364 | -0.01(-0.66%) |
Apr 11, 2023 | 2.063 | 2.072 | 2.024 | 2.040 | 2,057,950 | -0.00(-0.09%) |
Apr 10, 2023 | 1.952 | 2.047 | 1.938 | 2.042 | 1,692,470 | +0.09(+4.40%) |
Apr 06, 2023 | 1.923 | 1.975 | 1.891 | 1.956 | 2,115,925 | +0.05(+2.81%) |
Apr 05, 2023 | 1.847 | 1.927 | 1.797 | 1.902 | 3,141,727 | +0.06(+3.11%) |
Apr 04, 2023 | 1.782 | 1.847 | 1.724 | 1.845 | 6,371,536 | +0.06(+3.10%) |
Apr 03, 2023 | 1.774 | 1.803 | 1.764 | 1.789 | 1,747,420 | +0.02(+1.08%) |
Mar 31, 2023 | 1.718 | 1.772 | 1.692 | 1.770 | 3,125,829 | +0.06(+3.23%) |
Mar 30, 2023 | 1.718 | 1.736 | 1.686 | 1.715 | 1,067,141 | +0.01(+0.79%) |
Mar 29, 2023 | 1.684 | 1.703 | 1.638 | 1.701 | 2,311,338 | +0.04(+2.42%) |
Mar 28, 2023 | 1.631 | 1.676 | 1.631 | 1.661 | 2,032,630 | +0.01(+0.46%) |
Mar 27, 2023 | 1.604 | 1.657 | 1.584 | 1.653 | 3,563,456 | +0.09(+5.49%) |
Mar 24, 2023 | 1.525 | 1.571 | 1.502 | 1.567 | 2,641,868 | +0.02(+1.36%) |
Mar 23, 2023 | 1.606 | 1.655 | 1.535 | 1.546 | 3,534,714 | -0.06(-3.81%) |
Mar 22, 2023 | 1.755 | 1.755 | 1.607 | 1.608 | 2,304,490 | -0.14(-8.19%) |
Mar 21, 2023 | 1.768 | 1.818 | 1.742 | 1.751 | 4,224,045 | +0.03(+2.00%) |
Mar 20, 2023 | 1.653 | 1.741 | 1.644 | 1.717 | 4,740,236 | +0.06(+3.46%) |
Mar 17, 2023 | 1.757 | 1.783 | 1.580 | 1.659 | 6,003,680 | -0.11(-6.37%) |
Mar 16, 2023 | 1.820 | 1.864 | 1.757 | 1.772 | 10,814,488 | -0.07(-3.74%) |
Mar 15, 2023 | 1.904 | 1.921 | 1.804 | 1.841 | 3,648,063 | -0.12(-6.05%) |
Mar 14, 2023 | 1.992 | 2.021 | 1.938 | 1.959 | 3,315,744 | +0.02(+0.89%) |
Mar 13, 2023 | 2.064 | 2.064 | 1.938 | 1.942 | 1,930,901 | -0.15(-6.96%) |
Mar 10, 2023 | 2.110 | 2.154 | 2.084 | 2.087 | 2,130,709 | -0.05(-2.33%) |
Mar 09, 2023 | 2.204 | 2.233 | 2.133 | 2.137 | 1,622,756 | -0.07(-3.29%) |
Mar 08, 2023 | 2.284 | 2.286 | 2.210 | 2.210 | 2,025,343 | -0.07(-3.10%) |
Mar 07, 2023 | 2.342 | 2.357 | 2.242 | 2.280 | 1,931,900 | -0.07(-2.85%) |
Mar 06, 2023 | 2.376 | 2.382 | 2.328 | 2.347 | 3,113,907 | -0.03(-1.44%) |
Mar 03, 2023 | 2.424 | 2.449 | 2.356 | 2.382 | 3,349,277 | -0.06(-2.43%) |
Mar 02, 2023 | 2.323 | 2.522 | 2.323 | 2.441 | 3,093,598 | +0.10(+4.24%) |