Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.410 | 1.440 | 1.400 | 1.410 | 65,618 | +0.01(+0.71%) |
May 30, 2023 | 1.450 | 1.470 | 1.360 | 1.400 | 84,850 | -0.03(-2.10%) |
May 26, 2023 | 1.450 | 1.460 | 1.410 | 1.430 | 76,811 | +0.00(+0.00%) |
May 25, 2023 | 1.490 | 1.490 | 1.430 | 1.430 | 53,306 | -0.07(-4.67%) |
May 24, 2023 | 1.490 | 1.520 | 1.480 | 1.500 | 19,833 | -0.00(-0.33%) |
May 23, 2023 | 1.570 | 1.570 | 1.500 | 1.505 | 60,565 | -0.02(-0.99%) |
May 22, 2023 | 1.480 | 1.520 | 1.480 | 1.520 | 43,351 | +0.04(+2.70%) |
May 19, 2023 | 1.570 | 1.575 | 1.460 | 1.480 | 63,484 | -0.08(-5.13%) |
May 18, 2023 | 1.550 | 1.600 | 1.550 | 1.560 | 49,318 | +0.01(+0.65%) |
May 17, 2023 | 1.510 | 1.560 | 1.510 | 1.550 | 51,132 | +0.05(+3.33%) |
May 16, 2023 | 1.510 | 1.520 | 1.500 | 1.500 | 52,052 | -0.02(-1.32%) |
May 15, 2023 | 1.430 | 1.520 | 1.430 | 1.520 | 59,477 | +0.09(+6.29%) |
May 12, 2023 | 1.530 | 1.550 | 1.410 | 1.430 | 149,524 | -0.08(-5.30%) |
May 11, 2023 | 1.540 | 1.550 | 1.505 | 1.510 | 262,358 | +0.04(+2.72%) |
May 10, 2023 | 1.400 | 1.490 | 1.380 | 1.470 | 116,737 | +0.08(+6.14%) |
May 09, 2023 | 1.370 | 1.390 | 1.340 | 1.385 | 34,435 | +0.02(+1.84%) |
May 08, 2023 | 1.350 | 1.370 | 1.350 | 1.360 | 62,967 | +0.00(+0.00%) |
May 05, 2023 | 1.360 | 1.370 | 1.330 | 1.360 | 70,293 | +0.01(+0.74%) |
May 04, 2023 | 1.360 | 1.380 | 1.340 | 1.350 | 81,391 | -0.01(-0.74%) |
May 03, 2023 | 1.370 | 1.390 | 1.360 | 1.360 | 44,271 | -0.02(-1.45%) |
May 02, 2023 | 1.350 | 1.380 | 1.340 | 1.380 | 87,637 | +0.04(+2.99%) |
May 01, 2023 | 1.320 | 1.360 | 1.315 | 1.340 | 78,051 | +0.02(+1.52%) |
Apr 28, 2023 | 1.310 | 1.340 | 1.300 | 1.320 | 66,897 | +0.01(+0.76%) |
Apr 27, 2023 | 1.340 | 1.349 | 1.300 | 1.310 | 88,490 | -0.01(-0.76%) |
Apr 26, 2023 | 1.320 | 1.330 | 1.300 | 1.320 | 99,560 | -0.02(-1.49%) |
Apr 25, 2023 | 1.360 | 1.370 | 1.320 | 1.340 | 73,699 | -0.03(-2.19%) |
Apr 24, 2023 | 1.400 | 1.410 | 1.370 | 1.370 | 83,984 | -0.03(-2.14%) |
Apr 21, 2023 | 1.410 | 1.420 | 1.390 | 1.400 | 144,616 | -0.02(-1.41%) |
Apr 20, 2023 | 1.420 | 1.430 | 1.400 | 1.420 | 150,790 | -0.02(-1.39%) |
Apr 19, 2023 | 1.420 | 1.440 | 1.410 | 1.440 | 43,225 | +0.02(+1.41%) |
Apr 18, 2023 | 1.420 | 1.443 | 1.420 | 1.420 | 61,523 | -0.02(-1.39%) |
Apr 17, 2023 | 1.460 | 1.470 | 1.420 | 1.440 | 77,660 | +0.01(+0.70%) |
Apr 14, 2023 | 1.480 | 1.509 | 1.410 | 1.430 | 156,678 | -0.04(-2.72%) |
Apr 13, 2023 | 1.420 | 1.500 | 1.420 | 1.470 | 176,883 | +0.06(+4.26%) |
Apr 12, 2023 | 1.451 | 1.459 | 1.400 | 1.410 | 60,594 | -0.02(-1.40%) |
Apr 11, 2023 | 1.430 | 1.465 | 1.420 | 1.430 | 103,660 | +0.01(+1.06%) |
Apr 10, 2023 | 1.430 | 1.450 | 1.400 | 1.415 | 74,980 | -0.03(-2.41%) |
Apr 06, 2023 | 1.460 | 1.480 | 1.430 | 1.450 | 90,822 | -0.03(-2.03%) |
Apr 05, 2023 | 1.460 | 1.500 | 1.450 | 1.480 | 83,510 | +0.03(+2.07%) |
Apr 04, 2023 | 1.500 | 1.500 | 1.430 | 1.450 | 142,369 | -0.06(-3.97%) |
Apr 03, 2023 | 1.550 | 1.550 | 1.470 | 1.510 | 272,348 | -0.02(-1.31%) |
Mar 31, 2023 | 1.510 | 1.560 | 1.500 | 1.530 | 137,210 | +0.02(+1.32%) |
Mar 30, 2023 | 1.580 | 1.590 | 1.510 | 1.510 | 239,910 | -0.08(-5.03%) |
Mar 29, 2023 | 1.580 | 1.660 | 1.520 | 1.590 | 172,186 | +0.04(+2.58%) |
Mar 28, 2023 | 1.580 | 1.605 | 1.500 | 1.550 | 283,218 | -0.05(-3.13%) |
Mar 27, 2023 | 1.650 | 1.650 | 1.560 | 1.600 | 105,496 | -0.05(-3.03%) |
Mar 24, 2023 | 1.640 | 1.660 | 1.590 | 1.650 | 111,458 | -0.03(-1.79%) |
Mar 23, 2023 | 1.560 | 1.690 | 1.560 | 1.680 | 146,741 | +0.15(+9.80%) |
Mar 22, 2023 | 1.640 | 1.650 | 1.530 | 1.530 | 173,745 | -0.08(-4.97%) |
Mar 21, 2023 | 1.580 | 1.620 | 1.580 | 1.610 | 57,516 | +0.05(+3.21%) |
Mar 20, 2023 | 1.580 | 1.590 | 1.535 | 1.560 | 120,972 | -0.02(-1.27%) |
Mar 17, 2023 | 1.600 | 1.620 | 1.540 | 1.580 | 321,250 | -0.05(-3.07%) |
Mar 16, 2023 | 1.640 | 1.660 | 1.580 | 1.630 | 173,148 | -0.05(-2.98%) |
Mar 15, 2023 | 1.550 | 1.700 | 1.550 | 1.680 | 273,794 | +0.03(+1.82%) |
Mar 14, 2023 | 1.650 | 1.690 | 1.600 | 1.650 | 184,952 | +0.05(+3.12%) |
Mar 13, 2023 | 1.480 | 1.670 | 1.480 | 1.600 | 256,905 | +0.12(+8.11%) |
Mar 10, 2023 | 1.640 | 1.649 | 1.480 | 1.480 | 364,918 | -0.16(-9.76%) |
Mar 09, 2023 | 1.990 | 1.990 | 1.610 | 1.640 | 222,508 | -0.19(-10.38%) |
Mar 08, 2023 | 1.610 | 1.870 | 1.610 | 1.830 | 302,999 | +0.21(+12.96%) |
Mar 07, 2023 | 1.630 | 1.650 | 1.600 | 1.620 | 140,428 | +0.00(+0.00%) |
Mar 06, 2023 | 1.660 | 1.679 | 1.600 | 1.620 | 116,820 | -0.05(-2.99%) |
Mar 03, 2023 | 1.650 | 1.710 | 1.620 | 1.670 | 84,627 | +0.06(+4.05%) |
Mar 02, 2023 | 1.620 | 1.630 | 1.595 | 1.605 | 96,197 | -0.03(-2.13%) |