Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.810 | 1.810 | 1.670 | 1.700 | 1,111,927 | -0.11(-6.09%) |
May 30, 2023 | 1.690 | 1.903 | 1.690 | 1.810 | 828,802 | +0.11(+6.47%) |
May 26, 2023 | 1.810 | 1.880 | 1.700 | 1.700 | 2,246,184 | -0.17(-9.09%) |
May 25, 2023 | 1.890 | 1.950 | 1.770 | 1.870 | 620,411 | -0.02(-1.06%) |
May 24, 2023 | 1.600 | 1.921 | 1.550 | 1.890 | 1,250,473 | +0.23(+13.86%) |
May 23, 2023 | 1.600 | 1.740 | 1.546 | 1.660 | 722,163 | +0.09(+6.07%) |
May 22, 2023 | 1.490 | 1.610 | 1.470 | 1.565 | 300,835 | +0.07(+5.03%) |
May 19, 2023 | 1.470 | 1.600 | 1.455 | 1.490 | 409,000 | -0.02(-1.32%) |
May 18, 2023 | 1.520 | 1.630 | 1.497 | 1.510 | 374,581 | +0.00(+0.00%) |
May 17, 2023 | 1.545 | 1.590 | 1.510 | 1.510 | 198,686 | -0.02(-1.31%) |
May 16, 2023 | 1.630 | 1.630 | 1.530 | 1.530 | 192,413 | -0.08(-4.97%) |
May 15, 2023 | 1.450 | 1.640 | 1.450 | 1.610 | 330,709 | +0.13(+8.78%) |
May 12, 2023 | 1.510 | 1.540 | 1.430 | 1.480 | 412,196 | -0.02(-1.33%) |
May 11, 2023 | 1.620 | 1.630 | 1.480 | 1.500 | 420,235 | -0.07(-4.46%) |
May 10, 2023 | 1.656 | 1.700 | 1.565 | 1.570 | 253,696 | -0.07(-4.27%) |
May 09, 2023 | 1.720 | 1.720 | 1.600 | 1.640 | 650,146 | -0.07(-4.09%) |
May 08, 2023 | 1.610 | 1.710 | 1.560 | 1.710 | 483,833 | +0.03(+1.79%) |
May 05, 2023 | 1.570 | 1.700 | 1.550 | 1.680 | 725,477 | +0.09(+5.66%) |
May 04, 2023 | 1.500 | 1.660 | 1.420 | 1.590 | 486,604 | +0.10(+6.71%) |
May 03, 2023 | 1.590 | 1.590 | 1.480 | 1.490 | 270,985 | -0.07(-4.49%) |
May 02, 2023 | 1.500 | 1.562 | 1.494 | 1.560 | 279,995 | +0.02(+1.30%) |
May 01, 2023 | 1.550 | 1.640 | 1.500 | 1.540 | 1,122,373 | -0.02(-1.28%) |
Apr 28, 2023 | 1.510 | 1.610 | 1.510 | 1.560 | 413,645 | -0.01(-0.64%) |
Apr 27, 2023 | 1.450 | 1.740 | 1.445 | 1.570 | 1,001,449 | +0.13(+9.03%) |
Apr 26, 2023 | 1.440 | 1.494 | 1.420 | 1.440 | 162,348 | -0.04(-2.70%) |
Apr 25, 2023 | 1.480 | 1.550 | 1.420 | 1.480 | 366,026 | +0.00(+0.00%) |
Apr 24, 2023 | 1.380 | 1.490 | 1.300 | 1.480 | 1,114,354 | +0.09(+6.47%) |
Apr 21, 2023 | 1.430 | 1.430 | 1.380 | 1.390 | 437,912 | -0.04(-2.80%) |
Apr 20, 2023 | 1.410 | 1.480 | 1.410 | 1.430 | 386,770 | -0.05(-3.61%) |
Apr 19, 2023 | 1.440 | 1.490 | 1.440 | 1.484 | 181,176 | +0.03(+2.31%) |
Apr 18, 2023 | 1.460 | 1.500 | 1.450 | 1.450 | 500,487 | -0.02(-1.14%) |
Apr 17, 2023 | 1.480 | 1.525 | 1.460 | 1.467 | 309,115 | -0.01(-0.90%) |
Apr 14, 2023 | 1.500 | 1.530 | 1.470 | 1.480 | 163,568 | -0.02(-1.33%) |
Apr 13, 2023 | 1.480 | 1.560 | 1.480 | 1.500 | 376,340 | +0.00(+0.00%) |
Apr 12, 2023 | 1.460 | 1.510 | 1.460 | 1.500 | 291,547 | +0.04(+2.74%) |
Apr 11, 2023 | 1.490 | 1.510 | 1.460 | 1.460 | 245,586 | -0.03(-2.01%) |
Apr 10, 2023 | 1.500 | 1.550 | 1.470 | 1.490 | 313,775 | -0.03(-1.97%) |
Apr 06, 2023 | 1.430 | 1.570 | 1.430 | 1.520 | 347,269 | +0.09(+6.29%) |
Apr 05, 2023 | 1.510 | 1.510 | 1.430 | 1.430 | 377,457 | -0.07(-4.67%) |
Apr 04, 2023 | 1.510 | 1.520 | 1.470 | 1.500 | 307,879 | +0.03(+2.04%) |
Apr 03, 2023 | 1.510 | 1.600 | 1.470 | 1.470 | 364,706 | -0.08(-5.16%) |
Mar 31, 2023 | 1.560 | 1.600 | 1.520 | 1.550 | 323,481 | -0.03(-1.97%) |
Mar 30, 2023 | 1.570 | 1.581 | 1.510 | 1.581 | 217,011 | +0.03(+2.01%) |
Mar 29, 2023 | 1.570 | 1.600 | 1.546 | 1.550 | 208,873 | -0.04(-2.52%) |
Mar 28, 2023 | 1.540 | 1.590 | 1.520 | 1.590 | 176,461 | +0.06(+3.58%) |
Mar 27, 2023 | 1.540 | 1.545 | 1.480 | 1.535 | 447,216 | +0.01(+0.99%) |
Mar 24, 2023 | 1.570 | 1.570 | 1.520 | 1.520 | 247,449 | -0.04(-2.88%) |
Mar 23, 2023 | 1.620 | 1.635 | 1.560 | 1.565 | 546,644 | -0.07(-4.57%) |
Mar 22, 2023 | 1.700 | 1.710 | 1.598 | 1.640 | 420,987 | -0.06(-3.24%) |
Mar 21, 2023 | 1.675 | 1.760 | 1.580 | 1.695 | 598,448 | +0.06(+3.35%) |
Mar 20, 2023 | 1.670 | 1.728 | 1.580 | 1.640 | 614,256 | -0.03(-1.80%) |
Mar 17, 2023 | 1.710 | 1.730 | 1.655 | 1.670 | 392,188 | -0.03(-1.76%) |
Mar 16, 2023 | 1.750 | 1.810 | 1.700 | 1.700 | 487,219 | -0.04(-2.30%) |
Mar 15, 2023 | 1.760 | 1.770 | 1.710 | 1.740 | 250,657 | -0.01(-0.54%) |
Mar 14, 2023 | 1.760 | 1.800 | 1.750 | 1.750 | 775,432 | -0.04(-2.26%) |
Mar 13, 2023 | 1.820 | 1.830 | 1.760 | 1.790 | 360,234 | -0.03(-1.65%) |
Mar 10, 2023 | 1.900 | 1.910 | 1.800 | 1.820 | 2,160,575 | -0.07(-3.60%) |
Mar 09, 2023 | 1.980 | 1.980 | 1.800 | 1.888 | 310,474 | -0.03(-1.76%) |
Mar 08, 2023 | 2.000 | 2.000 | 1.900 | 1.922 | 257,811 | -0.08(-3.91%) |
Mar 07, 2023 | 1.830 | 2.000 | 1.830 | 2.000 | 4,629,233 | +0.13(+6.95%) |
Mar 06, 2023 | 1.820 | 1.880 | 1.810 | 1.870 | 327,413 | +0.05(+2.75%) |
Mar 03, 2023 | 1.790 | 1.850 | 1.790 | 1.820 | 10,210,260 | +0.01(+0.55%) |
Mar 02, 2023 | 1.730 | 1.810 | 1.730 | 1.810 | 443,807 | +0.07(+4.02%) |