Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.240 | 1.470 | 1.210 | 1.340 | 612,752 | +0.04(+3.08%) |
May 30, 2023 | 1.330 | 1.360 | 1.210 | 1.300 | 1,183,338 | -0.10(-7.14%) |
May 26, 2023 | 1.840 | 2.400 | 1.340 | 1.400 | 74,040,312 | +0.23(+19.66%) |
May 25, 2023 | 1.210 | 1.240 | 1.170 | 1.170 | 27,141 | +0.01(+0.86%) |
May 24, 2023 | 1.240 | 1.250 | 1.150 | 1.160 | 48,933 | -0.04(-3.33%) |
May 23, 2023 | 1.120 | 1.250 | 1.120 | 1.200 | 104,695 | +0.09(+8.11%) |
May 22, 2023 | 1.130 | 1.151 | 1.100 | 1.110 | 11,962 | -0.02(-1.77%) |
May 19, 2023 | 1.170 | 1.190 | 1.130 | 1.130 | 8,322 | -0.01(-0.88%) |
May 18, 2023 | 1.190 | 1.190 | 1.130 | 1.140 | 9,326 | -0.03(-2.56%) |
May 17, 2023 | 1.170 | 1.210 | 1.150 | 1.170 | 14,431 | +0.02(+1.39%) |
May 16, 2023 | 1.200 | 1.200 | 1.130 | 1.154 | 11,573 | -0.10(-7.68%) |
May 15, 2023 | 1.138 | 1.250 | 1.138 | 1.250 | 23,825 | +0.12(+10.62%) |
May 12, 2023 | 1.150 | 1.165 | 1.120 | 1.130 | 13,222 | -0.05(-4.24%) |
May 11, 2023 | 1.180 | 1.180 | 1.150 | 1.180 | 7,243 | +0.00(+0.00%) |
May 10, 2023 | 1.180 | 1.180 | 1.160 | 1.180 | 7,305 | +0.00(+0.03%) |
May 09, 2023 | 1.154 | 1.180 | 1.140 | 1.180 | 7,824 | +0.01(+1.26%) |
May 08, 2023 | 1.180 | 1.180 | 1.140 | 1.165 | 6,928 | -0.00(-0.43%) |
May 05, 2023 | 1.200 | 1.230 | 1.140 | 1.170 | 16,394 | +0.04(+3.54%) |
May 04, 2023 | 1.190 | 1.215 | 1.120 | 1.130 | 16,531 | -0.07(-5.83%) |
May 03, 2023 | 1.240 | 1.240 | 1.200 | 1.200 | 2,409 | -0.03(-2.44%) |
May 02, 2023 | 1.320 | 1.320 | 1.180 | 1.230 | 26,185 | -0.07(-5.38%) |
May 01, 2023 | 1.390 | 1.490 | 1.300 | 1.300 | 3,257 | -0.02(-1.44%) |
Apr 28, 2023 | 1.297 | 1.319 | 1.297 | 1.319 | 3,981 | +0.04(+3.05%) |
Apr 27, 2023 | 1.290 | 1.379 | 1.280 | 1.280 | 9,382 | -0.02(-1.54%) |
Apr 26, 2023 | 1.350 | 1.350 | 1.300 | 1.300 | 4,760 | -0.03(-2.26%) |
Apr 25, 2023 | 1.330 | 1.490 | 1.300 | 1.330 | 23,507 | +0.02(+1.14%) |
Apr 24, 2023 | 1.300 | 1.330 | 1.300 | 1.315 | 10,179 | -0.01(-0.38%) |
Apr 21, 2023 | 1.300 | 1.320 | 1.300 | 1.320 | 10,703 | +0.01(+0.76%) |
Apr 20, 2023 | 1.330 | 1.331 | 1.305 | 1.310 | 2,697 | -0.03(-2.24%) |
Apr 19, 2023 | 1.340 | 1.410 | 1.300 | 1.340 | 9,727 | -0.04(-2.90%) |
Apr 18, 2023 | 1.340 | 1.529 | 1.340 | 1.380 | 7,736 | +0.00(+0.00%) |
Apr 17, 2023 | 1.480 | 1.660 | 1.330 | 1.380 | 6,021 | +0.03(+2.22%) |
Apr 14, 2023 | 1.420 | 1.470 | 1.350 | 1.350 | 51,904 | -0.06(-4.27%) |
Apr 13, 2023 | 1.390 | 1.480 | 1.390 | 1.410 | 13,705 | +0.01(+0.73%) |
Apr 12, 2023 | 1.470 | 1.530 | 1.400 | 1.400 | 7,000 | -0.05(-3.45%) |
Apr 11, 2023 | 1.490 | 1.535 | 1.440 | 1.450 | 15,720 | -0.02(-1.37%) |
Apr 10, 2023 | 1.530 | 1.550 | 1.440 | 1.470 | 15,554 | +0.01(+0.69%) |
Apr 06, 2023 | 1.520 | 1.550 | 1.440 | 1.460 | 9,704 | -0.09(-5.81%) |
Apr 05, 2023 | 1.510 | 1.570 | 1.510 | 1.550 | 18,361 | +0.04(+2.65%) |
Apr 04, 2023 | 1.570 | 1.600 | 1.500 | 1.510 | 19,274 | -0.07(-4.43%) |
Apr 03, 2023 | 1.590 | 1.750 | 1.540 | 1.580 | 7,001 | -0.02(-1.25%) |
Mar 31, 2023 | 1.600 | 1.760 | 1.540 | 1.600 | 4,450 | -0.02(-1.45%) |
Mar 30, 2023 | 1.750 | 1.750 | 1.623 | 1.623 | 25,032 | -0.15(-8.29%) |
Mar 29, 2023 | 1.850 | 1.850 | 1.700 | 1.770 | 13,528 | -0.01(-0.55%) |
Mar 28, 2023 | 1.700 | 1.795 | 1.690 | 1.780 | 25,960 | +0.10(+5.92%) |
Mar 27, 2023 | 1.700 | 1.700 | 1.630 | 1.681 | 15,285 | +0.05(+3.26%) |
Mar 24, 2023 | 1.680 | 1.699 | 1.610 | 1.627 | 7,839 | -0.02(-1.36%) |
Mar 23, 2023 | 1.660 | 1.700 | 1.600 | 1.650 | 6,790 | +0.05(+3.12%) |
Mar 22, 2023 | 1.585 | 1.607 | 1.550 | 1.600 | 15,824 | +0.02(+1.27%) |
Mar 21, 2023 | 1.530 | 1.610 | 1.530 | 1.580 | 2,708 | +0.02(+1.28%) |
Mar 20, 2023 | 1.596 | 1.605 | 1.560 | 1.560 | 2,291 | +0.00(+0.00%) |
Mar 17, 2023 | 1.560 | 1.573 | 1.460 | 1.560 | 5,714 | +0.08(+5.41%) |
Mar 16, 2023 | 1.580 | 1.575 | 1.480 | 1.480 | 7,003 | -0.09(-5.73%) |
Mar 15, 2023 | 1.630 | 1.627 | 1.563 | 1.570 | 7,489 | -0.01(-0.63%) |
Mar 14, 2023 | 1.570 | 1.620 | 1.563 | 1.580 | 5,063 | +0.03(+1.94%) |
Mar 13, 2023 | 1.570 | 1.570 | 1.490 | 1.550 | 26,544 | -0.02(-1.27%) |
Mar 10, 2023 | 1.720 | 1.720 | 1.560 | 1.570 | 12,760 | -0.15(-8.72%) |
Mar 09, 2023 | 1.760 | 1.770 | 1.720 | 1.720 | 27,751 | -0.03(-1.71%) |
Mar 08, 2023 | 1.660 | 1.780 | 1.660 | 1.750 | 7,274 | -0.06(-3.31%) |
Mar 07, 2023 | 1.770 | 1.810 | 1.750 | 1.810 | 4,933 | +0.05(+2.84%) |
Mar 06, 2023 | 1.680 | 1.760 | 1.680 | 1.760 | 17,562 | -0.01(-0.56%) |
Mar 03, 2023 | 1.800 | 1.800 | 1.710 | 1.770 | 7,517 | +0.04(+2.31%) |
Mar 02, 2023 | 1.730 | 1.730 | 1.680 | 1.730 | 2,683 | +0.08(+4.85%) |