Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.330 | 1.420 | 1.290 | 1.400 | 42,453 | -0.01(-0.71%) |
May 30, 2023 | 1.440 | 1.440 | 1.304 | 1.410 | 61,231 | +0.03(+2.17%) |
May 26, 2023 | 1.410 | 1.490 | 1.370 | 1.380 | 94,979 | -0.01(-0.72%) |
May 25, 2023 | 1.380 | 1.440 | 1.270 | 1.390 | 88,669 | +0.07(+5.30%) |
May 24, 2023 | 1.150 | 1.430 | 1.130 | 1.320 | 121,201 | +0.15(+12.68%) |
May 23, 2023 | 1.090 | 1.200 | 1.090 | 1.171 | 123,416 | +0.05(+4.60%) |
May 22, 2023 | 1.150 | 1.160 | 1.050 | 1.120 | 178,146 | -0.03(-2.61%) |
May 19, 2023 | 1.180 | 1.220 | 1.130 | 1.150 | 59,806 | +0.01(+0.88%) |
May 18, 2023 | 1.190 | 1.240 | 1.140 | 1.140 | 38,853 | -0.07(-5.79%) |
May 17, 2023 | 1.230 | 1.242 | 1.150 | 1.210 | 104,446 | -0.04(-3.59%) |
May 16, 2023 | 1.460 | 1.460 | 1.240 | 1.255 | 115,179 | -0.20(-13.45%) |
May 15, 2023 | 1.490 | 1.490 | 1.400 | 1.450 | 48,461 | -0.05(-3.33%) |
May 12, 2023 | 1.620 | 1.690 | 1.490 | 1.500 | 83,346 | -0.21(-12.28%) |
May 11, 2023 | 1.670 | 1.710 | 1.610 | 1.710 | 58,746 | +0.07(+4.27%) |
May 10, 2023 | 1.560 | 1.650 | 1.533 | 1.640 | 48,748 | +0.07(+4.46%) |
May 09, 2023 | 1.640 | 1.640 | 1.530 | 1.570 | 31,742 | -0.05(-3.09%) |
May 08, 2023 | 1.590 | 1.640 | 1.522 | 1.620 | 25,938 | +0.00(+0.00%) |
May 05, 2023 | 1.680 | 1.680 | 1.490 | 1.620 | 132,157 | -0.01(-0.61%) |
May 04, 2023 | 1.630 | 1.690 | 1.600 | 1.630 | 17,214 | -0.02(-1.21%) |
May 03, 2023 | 1.680 | 1.710 | 1.620 | 1.650 | 34,569 | +0.00(+0.00%) |
May 02, 2023 | 1.620 | 1.680 | 1.550 | 1.650 | 21,542 | -0.01(-0.60%) |
May 01, 2023 | 1.650 | 1.680 | 1.600 | 1.660 | 39,265 | -0.07(-4.05%) |
Apr 28, 2023 | 1.660 | 1.750 | 1.660 | 1.730 | 27,051 | -0.01(-0.57%) |
Apr 27, 2023 | 1.800 | 1.806 | 1.680 | 1.740 | 18,070 | -0.06(-3.33%) |
Apr 26, 2023 | 1.570 | 1.810 | 1.550 | 1.800 | 110,280 | +0.20(+12.50%) |
Apr 25, 2023 | 1.800 | 1.800 | 1.560 | 1.600 | 41,098 | -0.18(-10.11%) |
Apr 24, 2023 | 1.640 | 1.830 | 1.610 | 1.780 | 88,659 | +0.12(+7.23%) |
Apr 21, 2023 | 1.750 | 1.760 | 1.630 | 1.660 | 29,452 | -0.10(-5.68%) |
Apr 20, 2023 | 1.890 | 1.890 | 1.750 | 1.760 | 17,653 | -0.12(-6.38%) |
Apr 19, 2023 | 1.870 | 1.890 | 1.800 | 1.880 | 31,842 | +0.01(+0.53%) |
Apr 18, 2023 | 1.870 | 1.875 | 1.770 | 1.870 | 26,946 | +0.00(+0.00%) |
Apr 17, 2023 | 1.820 | 1.890 | 1.800 | 1.870 | 70,600 | +0.07(+3.89%) |
Apr 14, 2023 | 1.800 | 1.800 | 1.750 | 1.800 | 75,642 | +0.05(+2.86%) |
Apr 13, 2023 | 1.700 | 1.770 | 1.620 | 1.750 | 36,854 | +0.06(+3.55%) |
Apr 12, 2023 | 1.590 | 1.690 | 1.550 | 1.690 | 87,691 | +0.06(+3.68%) |
Apr 11, 2023 | 1.670 | 1.670 | 1.590 | 1.630 | 34,004 | -0.05(-2.98%) |
Apr 10, 2023 | 1.690 | 1.750 | 1.540 | 1.680 | 56,489 | -0.04(-2.33%) |
Apr 06, 2023 | 1.750 | 1.790 | 1.680 | 1.720 | 94,353 | -0.07(-3.91%) |
Apr 05, 2023 | 1.750 | 1.820 | 1.730 | 1.790 | 33,580 | -0.04(-2.19%) |
Apr 04, 2023 | 1.860 | 1.890 | 1.700 | 1.830 | 92,618 | -0.03(-1.61%) |
Apr 03, 2023 | 1.840 | 1.880 | 1.830 | 1.860 | 9,639 | +0.00(+0.00%) |
Mar 31, 2023 | 1.860 | 1.870 | 1.840 | 1.860 | 30,820 | +0.00(+0.00%) |
Mar 30, 2023 | 1.800 | 1.870 | 1.765 | 1.860 | 53,541 | +0.06(+3.33%) |
Mar 29, 2023 | 1.770 | 1.815 | 1.700 | 1.800 | 23,904 | +0.08(+4.65%) |
Mar 28, 2023 | 1.720 | 1.770 | 1.670 | 1.720 | 42,073 | -0.01(-0.58%) |
Mar 27, 2023 | 1.740 | 1.755 | 1.677 | 1.730 | 9,358 | +0.00(+0.00%) |
Mar 24, 2023 | 1.650 | 1.760 | 1.616 | 1.730 | 23,355 | +0.08(+4.85%) |
Mar 23, 2023 | 1.880 | 1.890 | 1.620 | 1.650 | 78,807 | -0.23(-12.23%) |
Mar 22, 2023 | 1.780 | 1.950 | 1.750 | 1.880 | 63,023 | +0.06(+3.30%) |
Mar 21, 2023 | 1.700 | 1.830 | 1.690 | 1.820 | 94,346 | +0.07(+4.00%) |
Mar 20, 2023 | 1.830 | 1.830 | 1.620 | 1.750 | 121,738 | -0.08(-4.37%) |
Mar 17, 2023 | 1.850 | 1.944 | 1.750 | 1.830 | 698,562 | -0.01(-0.54%) |
Mar 16, 2023 | 1.880 | 1.935 | 1.740 | 1.840 | 133,624 | -0.05(-2.65%) |
Mar 15, 2023 | 1.650 | 1.920 | 1.595 | 1.890 | 107,102 | +0.25(+15.24%) |
Mar 14, 2023 | 1.660 | 1.740 | 1.630 | 1.640 | 99,204 | -0.01(-0.61%) |
Mar 13, 2023 | 1.530 | 1.730 | 1.520 | 1.650 | 114,356 | +0.08(+5.10%) |
Mar 10, 2023 | 1.450 | 1.690 | 1.380 | 1.570 | 225,627 | +0.05(+3.29%) |
Mar 09, 2023 | 1.700 | 1.730 | 1.470 | 1.520 | 153,336 | -0.17(-10.06%) |
Mar 08, 2023 | 1.790 | 1.810 | 1.670 | 1.690 | 143,224 | -0.09(-5.06%) |
Mar 07, 2023 | 1.800 | 1.850 | 1.710 | 1.780 | 139,567 | -0.02(-1.11%) |
Mar 06, 2023 | 2.100 | 2.200 | 1.720 | 1.800 | 267,983 | -0.20(-10.00%) |
Mar 03, 2023 | 2.060 | 2.080 | 1.850 | 2.000 | 103,087 | -0.01(-0.50%) |
Mar 02, 2023 | 2.010 | 2.110 | 1.970 | 2.010 | 54,128 | +0.01(+0.50%) |