Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.350 | 1.390 | 1.260 | 1.290 | 13,599,253 | -0.06(-4.44%) |
May 30, 2023 | 1.190 | 1.360 | 1.140 | 1.350 | 13,868,321 | +0.24(+21.62%) |
May 26, 2023 | 1.150 | 1.160 | 1.100 | 1.110 | 3,388,235 | -0.01(-0.89%) |
May 25, 2023 | 1.210 | 1.210 | 1.120 | 1.120 | 4,405,718 | -0.09(-7.44%) |
May 24, 2023 | 1.240 | 1.260 | 1.170 | 1.210 | 5,098,522 | -0.03(-2.42%) |
May 23, 2023 | 1.260 | 1.330 | 1.230 | 1.240 | 4,717,961 | -0.02(-1.59%) |
May 22, 2023 | 1.180 | 1.280 | 1.140 | 1.260 | 5,928,514 | +0.10(+8.62%) |
May 19, 2023 | 1.220 | 1.220 | 1.140 | 1.160 | 3,678,542 | -0.04(-3.33%) |
May 18, 2023 | 1.190 | 1.230 | 1.170 | 1.200 | 2,923,666 | +0.01(+0.84%) |
May 17, 2023 | 1.120 | 1.190 | 1.110 | 1.190 | 3,743,491 | +0.07(+6.25%) |
May 16, 2023 | 1.220 | 1.230 | 1.120 | 1.120 | 3,030,834 | -0.11(-8.94%) |
May 15, 2023 | 1.150 | 1.260 | 1.130 | 1.230 | 4,167,113 | +0.08(+6.96%) |
May 12, 2023 | 1.140 | 1.190 | 1.100 | 1.150 | 4,048,705 | +0.02(+1.77%) |
May 11, 2023 | 1.170 | 1.188 | 1.120 | 1.130 | 4,852,591 | -0.07(-5.83%) |
May 10, 2023 | 1.240 | 1.280 | 1.180 | 1.200 | 5,012,390 | -0.03(-2.44%) |
May 09, 2023 | 1.210 | 1.230 | 1.130 | 1.230 | 4,613,671 | +0.00(+0.00%) |
May 08, 2023 | 1.240 | 1.240 | 1.170 | 1.230 | 5,755,969 | +0.02(+1.65%) |
May 05, 2023 | 1.150 | 1.235 | 1.150 | 1.210 | 5,525,397 | +0.07(+6.14%) |
May 04, 2023 | 1.090 | 1.160 | 1.080 | 1.140 | 3,704,078 | +0.05(+4.59%) |
May 03, 2023 | 1.030 | 1.135 | 1.020 | 1.090 | 5,225,983 | +0.06(+5.83%) |
May 02, 2023 | 1.060 | 1.070 | 1.010 | 1.030 | 6,282,184 | -0.04(-3.74%) |
May 01, 2023 | 1.150 | 1.175 | 1.060 | 1.070 | 6,891,947 | -0.09(-7.76%) |
Apr 28, 2023 | 1.130 | 1.190 | 1.110 | 1.160 | 7,071,514 | +0.03(+2.65%) |
Apr 27, 2023 | 1.120 | 1.170 | 1.091 | 1.130 | 5,932,269 | +0.01(+0.89%) |
Apr 26, 2023 | 1.120 | 1.130 | 1.100 | 1.120 | 3,988,355 | +0.00(+0.00%) |
Apr 25, 2023 | 1.200 | 1.205 | 1.080 | 1.120 | 8,818,758 | -0.09(-7.44%) |
Apr 24, 2023 | 1.170 | 1.240 | 1.140 | 1.210 | 8,453,281 | +0.05(+4.31%) |
Apr 21, 2023 | 1.120 | 1.170 | 1.100 | 1.160 | 8,332,527 | +0.04(+3.57%) |
Apr 20, 2023 | 1.200 | 1.200 | 1.110 | 1.120 | 6,644,101 | -0.09(-7.44%) |
Apr 19, 2023 | 1.190 | 1.210 | 1.135 | 1.210 | 6,913,710 | -0.01(-0.82%) |
Apr 18, 2023 | 1.190 | 1.230 | 1.150 | 1.220 | 6,364,110 | +0.06(+5.17%) |
Apr 17, 2023 | 1.240 | 1.250 | 1.113 | 1.160 | 9,808,994 | -0.08(-6.45%) |
Apr 14, 2023 | 1.270 | 1.280 | 1.210 | 1.240 | 5,401,641 | -0.02(-1.59%) |
Apr 13, 2023 | 1.220 | 1.320 | 1.200 | 1.260 | 7,489,512 | +0.05(+4.13%) |
Apr 12, 2023 | 1.280 | 1.280 | 1.200 | 1.210 | 5,137,437 | -0.04(-3.20%) |
Apr 11, 2023 | 1.250 | 1.320 | 1.250 | 1.250 | 4,218,477 | +0.00(+0.00%) |
Apr 10, 2023 | 1.270 | 1.279 | 1.220 | 1.250 | 3,957,655 | -0.02(-1.96%) |
Apr 06, 2023 | 1.300 | 1.305 | 1.250 | 1.275 | 3,006,211 | -0.02(-1.16%) |
Apr 05, 2023 | 1.440 | 1.450 | 1.280 | 1.290 | 5,633,586 | -0.16(-11.03%) |
Apr 04, 2023 | 1.550 | 1.550 | 1.430 | 1.450 | 5,155,498 | -0.09(-5.84%) |
Apr 03, 2023 | 1.560 | 1.610 | 1.520 | 1.540 | 5,429,829 | +0.00(+0.00%) |
Mar 31, 2023 | 1.540 | 1.580 | 1.510 | 1.540 | 3,731,795 | +0.00(+0.00%) |
Mar 30, 2023 | 1.600 | 1.630 | 1.530 | 1.540 | 4,628,098 | -0.02(-1.28%) |
Mar 29, 2023 | 1.530 | 1.570 | 1.505 | 1.560 | 3,849,155 | +0.04(+2.63%) |
Mar 28, 2023 | 1.520 | 1.550 | 1.500 | 1.520 | 2,542,251 | -0.02(-1.30%) |
Mar 27, 2023 | 1.550 | 1.560 | 1.500 | 1.540 | 4,503,176 | +0.00(+0.00%) |
Mar 24, 2023 | 1.520 | 1.550 | 1.490 | 1.540 | 5,225,708 | -0.02(-1.28%) |
Mar 23, 2023 | 1.630 | 1.670 | 1.510 | 1.560 | 6,179,626 | -0.02(-1.27%) |
Mar 22, 2023 | 1.750 | 1.750 | 1.570 | 1.580 | 6,742,170 | -0.17(-9.71%) |
Mar 21, 2023 | 1.670 | 1.770 | 1.670 | 1.750 | 6,774,463 | +0.10(+6.06%) |
Mar 20, 2023 | 1.760 | 1.760 | 1.620 | 1.650 | 8,498,257 | -0.11(-6.25%) |
Mar 17, 2023 | 1.790 | 1.820 | 1.730 | 1.760 | 18,529,764 | -0.06(-3.30%) |
Mar 16, 2023 | 1.690 | 1.820 | 1.650 | 1.820 | 5,490,231 | +0.12(+7.06%) |
Mar 15, 2023 | 1.750 | 1.760 | 1.660 | 1.700 | 8,574,904 | -0.10(-5.56%) |
Mar 14, 2023 | 1.800 | 1.880 | 1.751 | 1.800 | 6,610,655 | +0.00(+0.00%) |
Mar 13, 2023 | 1.640 | 1.857 | 1.610 | 1.800 | 9,781,224 | +0.10(+5.88%) |
Mar 10, 2023 | 1.650 | 1.780 | 1.550 | 1.700 | 11,877,413 | +0.09(+5.59%) |
Mar 09, 2023 | 1.710 | 1.750 | 1.610 | 1.610 | 7,929,501 | -0.12(-6.94%) |
Mar 08, 2023 | 1.750 | 1.760 | 1.680 | 1.730 | 6,559,104 | +0.00(+0.00%) |
Mar 07, 2023 | 1.860 | 1.860 | 1.720 | 1.730 | 7,810,889 | -0.11(-5.98%) |
Mar 06, 2023 | 2.000 | 2.000 | 1.840 | 1.840 | 5,627,784 | -0.08(-4.17%) |
Mar 03, 2023 | 1.870 | 1.940 | 1.820 | 1.920 | 5,144,623 | +0.05(+2.67%) |
Mar 02, 2023 | 1.830 | 1.870 | 1.760 | 1.870 | 6,389,532 | +0.03(+1.63%) |