Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.690 | 1.880 | 1.690 | 1.760 | 3,306,833 | +0.07(+4.14%) |
May 30, 2023 | 1.710 | 1.745 | 1.670 | 1.690 | 1,191,053 | -0.02(-1.17%) |
May 26, 2023 | 1.640 | 1.730 | 1.620 | 1.710 | 1,360,676 | +0.07(+4.27%) |
May 25, 2023 | 1.710 | 1.760 | 1.640 | 1.640 | 1,304,067 | -0.08(-4.65%) |
May 24, 2023 | 1.830 | 1.830 | 1.700 | 1.720 | 1,335,062 | -0.13(-7.03%) |
May 23, 2023 | 1.940 | 1.940 | 1.825 | 1.850 | 2,769,300 | -0.09(-4.64%) |
May 22, 2023 | 1.800 | 1.985 | 1.775 | 1.940 | 2,108,471 | +0.15(+8.38%) |
May 19, 2023 | 1.720 | 1.810 | 1.700 | 1.790 | 1,458,290 | +0.10(+5.92%) |
May 18, 2023 | 1.640 | 1.700 | 1.630 | 1.690 | 1,353,569 | +0.02(+1.20%) |
May 17, 2023 | 1.670 | 1.680 | 1.620 | 1.670 | 1,135,549 | +0.02(+1.21%) |
May 16, 2023 | 1.830 | 1.830 | 1.640 | 1.650 | 1,237,928 | -0.15(-8.33%) |
May 15, 2023 | 1.670 | 1.800 | 1.670 | 1.800 | 1,254,962 | +0.13(+7.78%) |
May 12, 2023 | 1.670 | 1.710 | 1.660 | 1.670 | 595,717 | +0.01(+0.60%) |
May 11, 2023 | 1.670 | 1.680 | 1.605 | 1.660 | 2,162,568 | -0.04(-2.35%) |
May 10, 2023 | 1.670 | 1.700 | 1.640 | 1.700 | 1,364,021 | +0.02(+1.19%) |
May 09, 2023 | 1.770 | 1.770 | 1.600 | 1.680 | 1,550,154 | -0.16(-8.70%) |
May 08, 2023 | 1.840 | 1.900 | 1.710 | 1.840 | 1,339,678 | -0.01(-0.54%) |
May 05, 2023 | 1.780 | 1.890 | 1.755 | 1.850 | 2,097,534 | +0.09(+5.11%) |
May 04, 2023 | 1.730 | 1.790 | 1.690 | 1.760 | 1,980,288 | +0.03(+1.73%) |
May 03, 2023 | 1.600 | 1.750 | 1.600 | 1.730 | 2,078,371 | +0.12(+7.45%) |
May 02, 2023 | 1.610 | 1.650 | 1.580 | 1.610 | 1,634,987 | +0.00(+0.00%) |
May 01, 2023 | 1.690 | 1.710 | 1.600 | 1.610 | 1,846,750 | -0.07(-4.17%) |
Apr 28, 2023 | 1.630 | 1.730 | 1.580 | 1.680 | 1,718,259 | +0.06(+3.70%) |
Apr 27, 2023 | 1.680 | 1.710 | 1.620 | 1.620 | 1,096,809 | -0.06(-3.57%) |
Apr 26, 2023 | 1.650 | 1.690 | 1.600 | 1.680 | 1,117,367 | +0.01(+0.60%) |
Apr 25, 2023 | 1.730 | 1.740 | 1.630 | 1.670 | 1,316,706 | -0.07(-4.02%) |
Apr 24, 2023 | 1.850 | 1.870 | 1.720 | 1.740 | 1,085,157 | -0.11(-5.95%) |
Apr 21, 2023 | 1.790 | 1.860 | 1.780 | 1.850 | 1,397,506 | +0.05(+2.78%) |
Apr 20, 2023 | 1.840 | 1.845 | 1.785 | 1.800 | 1,158,631 | -0.05(-2.70%) |
Apr 19, 2023 | 1.780 | 1.870 | 1.745 | 1.850 | 1,525,538 | +0.06(+3.35%) |
Apr 18, 2023 | 1.930 | 1.930 | 1.765 | 1.790 | 2,318,879 | -0.11(-5.79%) |
Apr 17, 2023 | 1.810 | 1.910 | 1.770 | 1.900 | 3,058,177 | +0.11(+6.15%) |
Apr 14, 2023 | 1.850 | 1.870 | 1.750 | 1.790 | 1,209,909 | -0.07(-3.76%) |
Apr 13, 2023 | 1.800 | 1.880 | 1.760 | 1.860 | 1,680,939 | +0.08(+4.49%) |
Apr 12, 2023 | 1.840 | 1.870 | 1.750 | 1.780 | 2,510,128 | -0.05(-2.73%) |
Apr 11, 2023 | 1.760 | 1.840 | 1.750 | 1.830 | 3,018,920 | +0.03(+1.67%) |
Apr 10, 2023 | 1.870 | 1.870 | 1.765 | 1.800 | 1,249,280 | -0.09(-4.76%) |
Apr 06, 2023 | 1.850 | 1.920 | 1.805 | 1.890 | 1,122,301 | +0.05(+2.72%) |
Apr 05, 2023 | 1.840 | 1.870 | 1.790 | 1.840 | 3,129,327 | +0.01(+0.55%) |
Apr 04, 2023 | 1.980 | 1.980 | 1.800 | 1.830 | 5,782,588 | -0.13(-6.63%) |
Apr 03, 2023 | 1.940 | 2.000 | 1.905 | 1.960 | 1,093,150 | +0.02(+1.03%) |
Mar 31, 2023 | 1.870 | 1.955 | 1.850 | 1.940 | 2,067,405 | +0.11(+6.01%) |
Mar 30, 2023 | 1.920 | 1.950 | 1.820 | 1.830 | 1,284,026 | -0.06(-3.17%) |
Mar 29, 2023 | 1.840 | 1.920 | 1.815 | 1.890 | 1,421,705 | +0.08(+4.42%) |
Mar 28, 2023 | 1.800 | 1.880 | 1.780 | 1.810 | 1,253,593 | -0.01(-0.55%) |
Mar 27, 2023 | 1.830 | 1.870 | 1.780 | 1.820 | 1,294,675 | +0.02(+1.11%) |
Mar 24, 2023 | 1.800 | 1.800 | 1.720 | 1.800 | 1,428,113 | +0.00(+0.00%) |
Mar 23, 2023 | 1.880 | 1.900 | 1.765 | 1.800 | 1,565,267 | -0.06(-3.23%) |
Mar 22, 2023 | 1.970 | 1.970 | 1.830 | 1.860 | 2,047,664 | -0.12(-6.06%) |
Mar 21, 2023 | 1.870 | 1.985 | 1.860 | 1.980 | 3,318,630 | +0.12(+6.45%) |
Mar 20, 2023 | 1.960 | 1.960 | 1.810 | 1.860 | 3,081,318 | -0.10(-5.10%) |
Mar 17, 2023 | 2.040 | 2.050 | 1.900 | 1.960 | 5,776,195 | -0.09(-4.39%) |
Mar 16, 2023 | 2.080 | 2.085 | 1.910 | 2.050 | 2,768,470 | -0.04(-1.91%) |
Mar 15, 2023 | 2.070 | 2.200 | 2.040 | 2.090 | 2,887,891 | -0.03(-1.42%) |
Mar 14, 2023 | 2.140 | 2.195 | 2.050 | 2.120 | 3,245,781 | +0.04(+1.92%) |
Mar 13, 2023 | 1.980 | 2.150 | 1.980 | 2.080 | 2,658,917 | +0.03(+1.46%) |
Mar 10, 2023 | 2.130 | 2.140 | 2.000 | 2.050 | 3,189,093 | -0.08(-3.76%) |
Mar 09, 2023 | 2.160 | 2.160 | 2.130 | 2.130 | 2,003,287 | -0.02(-0.93%) |
Mar 08, 2023 | 2.190 | 2.200 | 2.130 | 2.150 | 1,186,738 | -0.02(-0.92%) |
Mar 07, 2023 | 2.200 | 2.215 | 2.140 | 2.170 | 2,309,490 | -0.03(-1.36%) |
Mar 06, 2023 | 2.300 | 2.310 | 2.180 | 2.200 | 1,188,346 | -0.08(-3.51%) |
Mar 03, 2023 | 2.250 | 2.300 | 2.210 | 2.280 | 2,390,542 | +0.07(+3.17%) |
Mar 02, 2023 | 2.160 | 2.245 | 2.135 | 2.210 | 1,774,262 | +0.04(+1.84%) |