Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.390 | 1.470 | 1.330 | 1.360 | 3,083,041 | -0.04(-2.86%) |
May 30, 2023 | 1.500 | 1.500 | 1.380 | 1.400 | 1,389,462 | -0.06(-4.11%) |
May 26, 2023 | 1.480 | 1.510 | 1.420 | 1.460 | 1,259,578 | -0.03(-2.01%) |
May 25, 2023 | 1.550 | 1.550 | 1.460 | 1.490 | 1,694,102 | -0.09(-5.70%) |
May 24, 2023 | 1.630 | 1.630 | 1.500 | 1.580 | 1,727,723 | -0.05(-3.07%) |
May 23, 2023 | 1.630 | 1.680 | 1.590 | 1.630 | 1,453,644 | -0.03(-1.81%) |
May 22, 2023 | 1.650 | 1.739 | 1.625 | 1.660 | 1,643,205 | +0.02(+1.22%) |
May 19, 2023 | 1.730 | 1.810 | 1.630 | 1.640 | 1,290,855 | -0.07(-3.81%) |
May 18, 2023 | 1.750 | 1.800 | 1.640 | 1.705 | 1,543,403 | -0.05(-3.12%) |
May 17, 2023 | 1.710 | 1.780 | 1.530 | 1.760 | 1,704,794 | +0.06(+3.53%) |
May 16, 2023 | 1.740 | 1.795 | 1.625 | 1.700 | 2,591,721 | +0.00(+0.00%) |
May 15, 2023 | 1.560 | 1.840 | 1.560 | 1.700 | 4,381,473 | +0.16(+10.39%) |
May 12, 2023 | 1.510 | 1.600 | 1.460 | 1.540 | 1,426,339 | +0.05(+3.36%) |
May 11, 2023 | 1.480 | 1.600 | 1.430 | 1.490 | 2,557,855 | +0.03(+2.05%) |
May 10, 2023 | 1.440 | 1.560 | 1.380 | 1.460 | 2,646,428 | +0.04(+2.82%) |
May 09, 2023 | 1.400 | 1.460 | 1.240 | 1.420 | 2,405,673 | +0.07(+5.19%) |
May 08, 2023 | 1.440 | 1.440 | 1.325 | 1.350 | 1,864,289 | -0.05(-3.57%) |
May 05, 2023 | 1.410 | 1.470 | 1.400 | 1.400 | 1,590,652 | -0.01(-0.71%) |
May 04, 2023 | 1.360 | 1.440 | 1.340 | 1.410 | 1,355,059 | +0.05(+3.68%) |
May 03, 2023 | 1.320 | 1.420 | 1.270 | 1.360 | 859,756 | +0.04(+3.03%) |
May 02, 2023 | 1.420 | 1.420 | 1.285 | 1.320 | 1,139,318 | -0.10(-7.04%) |
May 01, 2023 | 1.320 | 1.475 | 1.310 | 1.420 | 1,236,139 | +0.10(+7.58%) |
Apr 28, 2023 | 1.260 | 1.420 | 1.210 | 1.320 | 3,012,225 | +0.07(+5.60%) |
Apr 27, 2023 | 1.150 | 1.260 | 1.140 | 1.250 | 3,087,953 | +0.04(+3.31%) |
Apr 26, 2023 | 1.220 | 1.230 | 1.120 | 1.210 | 2,321,834 | +0.01(+0.83%) |
Apr 25, 2023 | 1.210 | 1.250 | 1.120 | 1.200 | 2,929,979 | -0.02(-1.64%) |
Apr 24, 2023 | 1.300 | 1.300 | 1.180 | 1.220 | 1,487,162 | -0.06(-4.69%) |
Apr 21, 2023 | 1.270 | 1.320 | 1.270 | 1.280 | 1,434,301 | +0.00(+0.00%) |
Apr 20, 2023 | 1.300 | 1.340 | 1.240 | 1.280 | 1,644,475 | -0.03(-2.29%) |
Apr 19, 2023 | 1.330 | 1.350 | 1.270 | 1.310 | 1,651,008 | -0.01(-0.76%) |
Apr 18, 2023 | 1.370 | 1.370 | 1.260 | 1.320 | 1,688,804 | -0.05(-3.65%) |
Apr 17, 2023 | 1.260 | 1.380 | 1.240 | 1.370 | 2,547,349 | +0.12(+9.60%) |
Apr 14, 2023 | 1.350 | 1.350 | 1.210 | 1.250 | 2,765,199 | -0.10(-7.41%) |
Apr 13, 2023 | 1.290 | 1.380 | 1.260 | 1.350 | 1,914,090 | +0.06(+4.65%) |
Apr 12, 2023 | 1.270 | 1.310 | 1.260 | 1.290 | 1,684,656 | +0.05(+4.03%) |
Apr 11, 2023 | 1.350 | 1.370 | 1.230 | 1.240 | 2,615,158 | -0.13(-9.49%) |
Apr 10, 2023 | 1.350 | 1.380 | 1.270 | 1.370 | 1,914,698 | +0.01(+0.74%) |
Apr 06, 2023 | 1.360 | 1.410 | 1.270 | 1.360 | 3,813,650 | +0.10(+7.94%) |
Apr 05, 2023 | 1.370 | 1.410 | 1.230 | 1.260 | 2,853,451 | -0.11(-8.03%) |
Apr 04, 2023 | 1.550 | 1.570 | 1.310 | 1.370 | 4,464,791 | -0.17(-11.04%) |
Apr 03, 2023 | 1.590 | 1.630 | 1.510 | 1.540 | 2,668,316 | -0.05(-3.14%) |
Mar 31, 2023 | 1.650 | 1.730 | 1.560 | 1.590 | 2,598,982 | -0.08(-4.79%) |
Mar 30, 2023 | 1.780 | 1.830 | 1.640 | 1.670 | 2,375,475 | -0.11(-6.18%) |
Mar 29, 2023 | 1.750 | 1.780 | 1.690 | 1.780 | 3,126,610 | +0.02(+1.14%) |
Mar 28, 2023 | 1.750 | 1.845 | 1.730 | 1.760 | 4,432,234 | +0.08(+4.76%) |
Mar 27, 2023 | 1.620 | 1.760 | 1.590 | 1.680 | 4,370,479 | +0.08(+5.00%) |
Mar 24, 2023 | 1.540 | 1.740 | 1.520 | 1.600 | 8,132,848 | +0.04(+2.56%) |
Mar 23, 2023 | 1.450 | 1.590 | 1.430 | 1.560 | 4,997,859 | +0.10(+6.85%) |
Mar 22, 2023 | 1.530 | 1.530 | 1.440 | 1.460 | 3,346,591 | -0.06(-3.95%) |
Mar 21, 2023 | 1.540 | 1.625 | 1.430 | 1.520 | 5,218,376 | -0.02(-1.30%) |
Mar 20, 2023 | 1.500 | 1.630 | 1.460 | 1.540 | 8,562,587 | -0.01(-0.65%) |
Mar 17, 2023 | 1.830 | 1.830 | 1.420 | 1.550 | 16,460,847 | -0.26(-14.36%) |
Mar 16, 2023 | 1.490 | 2.160 | 1.260 | 1.810 | 55,933,144 | -2.17(-54.52%) |
Mar 15, 2023 | 3.970 | 4.050 | 3.865 | 3.980 | 7,959,298 | -0.04(-1.00%) |
Mar 14, 2023 | 4.350 | 4.370 | 3.985 | 4.020 | 2,999,119 | -0.24(-5.63%) |
Mar 13, 2023 | 4.550 | 4.590 | 4.230 | 4.260 | 2,002,622 | -0.31(-6.78%) |
Mar 10, 2023 | 4.810 | 4.840 | 4.440 | 4.570 | 2,550,661 | -0.25(-5.19%) |
Mar 09, 2023 | 5.010 | 5.180 | 4.735 | 4.820 | 3,405,937 | -0.19(-3.79%) |
Mar 08, 2023 | 4.870 | 5.090 | 4.770 | 5.010 | 4,340,314 | +0.10(+2.14%) |
Mar 07, 2023 | 5.120 | 5.385 | 4.880 | 4.905 | 4,881,884 | -0.17(-3.35%) |
Mar 06, 2023 | 5.310 | 5.560 | 4.830 | 5.075 | 15,324,650 | -1.26(-19.95%) |
Mar 03, 2023 | 6.330 | 6.745 | 6.165 | 6.340 | 5,296,225 | -0.02(-0.31%) |
Mar 02, 2023 | 5.980 | 6.440 | 5.905 | 6.360 | 3,564,445 | +0.36(+6.00%) |