Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.940 | 1.960 | 1.820 | 1.890 | 716,472 | -0.06(-3.08%) |
May 30, 2023 | 1.940 | 2.010 | 1.925 | 1.950 | 569,145 | +0.03(+1.56%) |
May 26, 2023 | 1.950 | 1.965 | 1.910 | 1.920 | 413,663 | -0.04(-2.04%) |
May 25, 2023 | 1.980 | 1.980 | 1.920 | 1.960 | 350,318 | +0.01(+0.51%) |
May 24, 2023 | 2.000 | 2.000 | 1.920 | 1.950 | 532,296 | -0.03(-1.52%) |
May 23, 2023 | 2.080 | 2.115 | 1.970 | 1.980 | 954,916 | -0.09(-4.35%) |
May 22, 2023 | 2.060 | 2.095 | 2.010 | 2.070 | 546,274 | +0.02(+0.98%) |
May 19, 2023 | 2.110 | 2.115 | 2.040 | 2.050 | 488,040 | -0.03(-1.44%) |
May 18, 2023 | 2.080 | 2.120 | 2.060 | 2.080 | 481,029 | -0.02(-0.95%) |
May 17, 2023 | 2.080 | 2.110 | 2.040 | 2.100 | 737,346 | +0.05(+2.44%) |
May 16, 2023 | 2.100 | 2.101 | 2.040 | 2.050 | 358,322 | -0.05(-2.38%) |
May 15, 2023 | 2.070 | 2.105 | 2.030 | 2.100 | 663,308 | +0.04(+1.94%) |
May 12, 2023 | 2.170 | 2.220 | 2.040 | 2.060 | 728,876 | -0.10(-4.63%) |
May 11, 2023 | 2.210 | 2.240 | 2.135 | 2.160 | 853,111 | -0.10(-4.42%) |
May 10, 2023 | 2.240 | 2.320 | 2.171 | 2.260 | 850,529 | +0.05(+2.26%) |
May 09, 2023 | 2.380 | 2.380 | 2.145 | 2.210 | 980,097 | -0.19(-7.92%) |
May 08, 2023 | 2.310 | 2.420 | 2.245 | 2.400 | 861,739 | +0.11(+4.80%) |
May 05, 2023 | 2.240 | 2.300 | 2.240 | 2.290 | 416,674 | +0.06(+2.69%) |
May 04, 2023 | 2.230 | 2.250 | 2.170 | 2.230 | 752,143 | +0.02(+0.90%) |
May 03, 2023 | 2.160 | 2.240 | 2.150 | 2.210 | 783,564 | +0.05(+2.31%) |
May 02, 2023 | 2.200 | 2.220 | 2.120 | 2.160 | 773,492 | -0.03(-1.37%) |
May 01, 2023 | 2.240 | 2.280 | 2.155 | 2.190 | 879,517 | -0.03(-1.35%) |
Apr 28, 2023 | 2.090 | 2.220 | 2.060 | 2.220 | 783,386 | +0.13(+6.22%) |
Apr 27, 2023 | 2.070 | 2.100 | 2.030 | 2.090 | 482,301 | +0.01(+0.48%) |
Apr 26, 2023 | 2.090 | 2.102 | 2.030 | 2.080 | 538,769 | -0.02(-0.95%) |
Apr 25, 2023 | 2.110 | 2.110 | 2.062 | 2.100 | 507,030 | -0.04(-1.87%) |
Apr 24, 2023 | 2.160 | 2.180 | 2.120 | 2.140 | 691,565 | -0.02(-0.93%) |
Apr 21, 2023 | 2.200 | 2.250 | 2.140 | 2.160 | 666,106 | -0.03(-1.37%) |
Apr 20, 2023 | 2.250 | 2.270 | 2.160 | 2.190 | 1,026,588 | -0.09(-3.95%) |
Apr 19, 2023 | 2.190 | 2.390 | 2.120 | 2.280 | 2,274,862 | +0.04(+1.79%) |
Apr 18, 2023 | 2.080 | 2.580 | 2.050 | 2.240 | 5,928,949 | +0.27(+13.71%) |
Apr 17, 2023 | 1.760 | 1.970 | 1.740 | 1.970 | 983,957 | +0.21(+11.93%) |
Apr 14, 2023 | 1.690 | 1.770 | 1.690 | 1.760 | 868,327 | +0.04(+2.33%) |
Apr 13, 2023 | 1.700 | 1.740 | 1.680 | 1.720 | 366,228 | +0.04(+2.38%) |
Apr 12, 2023 | 1.760 | 1.780 | 1.680 | 1.680 | 534,667 | -0.05(-2.89%) |
Apr 11, 2023 | 1.740 | 1.770 | 1.730 | 1.730 | 303,795 | -0.01(-0.57%) |
Apr 10, 2023 | 1.750 | 1.750 | 1.700 | 1.740 | 464,783 | +0.01(+0.58%) |
Apr 06, 2023 | 1.790 | 1.790 | 1.720 | 1.730 | 399,721 | -0.06(-3.35%) |
Apr 05, 2023 | 1.850 | 1.850 | 1.750 | 1.790 | 595,169 | -0.06(-3.24%) |
Apr 04, 2023 | 1.870 | 1.870 | 1.810 | 1.850 | 465,024 | -0.02(-1.07%) |
Apr 03, 2023 | 1.870 | 1.910 | 1.830 | 1.870 | 512,471 | +0.01(+0.54%) |
Mar 31, 2023 | 1.780 | 1.890 | 1.750 | 1.860 | 890,171 | +0.11(+6.29%) |
Mar 30, 2023 | 1.750 | 1.800 | 1.750 | 1.750 | 894,314 | -0.01(-0.57%) |
Mar 29, 2023 | 1.790 | 1.790 | 1.700 | 1.760 | 1,154,262 | +0.00(+0.00%) |
Mar 28, 2023 | 1.820 | 1.820 | 1.740 | 1.760 | 1,073,511 | -0.05(-2.76%) |
Mar 27, 2023 | 1.930 | 1.990 | 1.800 | 1.810 | 1,476,168 | -0.04(-2.16%) |
Mar 24, 2023 | 1.860 | 1.880 | 1.780 | 1.850 | 1,101,122 | -0.03(-1.60%) |
Mar 23, 2023 | 1.910 | 1.930 | 1.850 | 1.880 | 1,054,859 | +0.00(+0.00%) |
Mar 22, 2023 | 1.920 | 1.940 | 1.860 | 1.880 | 1,542,509 | -0.01(-0.53%) |
Mar 21, 2023 | 1.880 | 1.910 | 1.850 | 1.890 | 1,016,865 | +0.05(+2.72%) |
Mar 20, 2023 | 1.950 | 1.950 | 1.810 | 1.840 | 937,439 | -0.09(-4.66%) |
Mar 17, 2023 | 2.000 | 2.030 | 1.910 | 1.930 | 763,088 | -0.06(-3.02%) |
Mar 16, 2023 | 2.010 | 2.029 | 1.970 | 1.990 | 874,908 | -0.05(-2.45%) |
Mar 15, 2023 | 2.100 | 2.100 | 1.980 | 2.040 | 1,174,533 | -0.12(-5.56%) |
Mar 14, 2023 | 2.220 | 2.240 | 2.100 | 2.160 | 1,505,997 | -0.02(-0.92%) |
Mar 13, 2023 | 2.080 | 2.215 | 2.010 | 2.180 | 1,185,666 | +0.07(+3.32%) |
Mar 10, 2023 | 2.180 | 2.180 | 2.060 | 2.110 | 925,268 | -0.07(-3.21%) |
Mar 09, 2023 | 2.200 | 2.260 | 2.150 | 2.180 | 580,088 | -0.03(-1.36%) |
Mar 08, 2023 | 2.290 | 2.300 | 2.180 | 2.210 | 743,476 | -0.09(-3.91%) |
Mar 07, 2023 | 2.310 | 2.340 | 2.250 | 2.300 | 579,313 | -0.01(-0.43%) |
Mar 06, 2023 | 2.300 | 2.389 | 2.290 | 2.310 | 539,328 | +0.00(+0.00%) |
Mar 03, 2023 | 2.210 | 2.350 | 2.210 | 2.310 | 726,697 | +0.09(+4.05%) |
Mar 02, 2023 | 2.210 | 2.230 | 2.140 | 2.220 | 536,687 | +0.01(+0.45%) |