Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.920 | 1.970 | 1.840 | 1.860 | 18,954 | -0.02(-1.06%) |
May 30, 2023 | 1.940 | 1.950 | 1.810 | 1.880 | 38,020 | -0.13(-6.47%) |
May 26, 2023 | 2.000 | 2.100 | 1.990 | 2.010 | 65,244 | +0.01(+0.50%) |
May 25, 2023 | 2.030 | 2.111 | 1.790 | 2.000 | 173,581 | +0.00(+0.00%) |
May 24, 2023 | 1.820 | 2.050 | 1.790 | 2.000 | 153,467 | +0.20(+11.11%) |
May 23, 2023 | 1.750 | 1.820 | 1.690 | 1.800 | 27,832 | +0.09(+5.03%) |
May 22, 2023 | 1.660 | 1.810 | 1.620 | 1.714 | 41,135 | +0.09(+5.79%) |
May 19, 2023 | 1.620 | 1.710 | 1.610 | 1.620 | 22,181 | +0.02(+1.25%) |
May 18, 2023 | 1.590 | 1.650 | 1.580 | 1.600 | 17,704 | +0.05(+3.23%) |
May 17, 2023 | 1.550 | 1.580 | 1.510 | 1.550 | 18,540 | +0.00(+0.00%) |
May 16, 2023 | 1.620 | 1.650 | 1.510 | 1.550 | 16,216 | -0.10(-6.06%) |
May 15, 2023 | 1.650 | 1.660 | 1.610 | 1.650 | 5,995 | +0.07(+4.43%) |
May 12, 2023 | 1.690 | 1.705 | 1.538 | 1.580 | 53,181 | -0.07(-4.24%) |
May 11, 2023 | 1.730 | 1.730 | 1.610 | 1.650 | 12,662 | -0.07(-4.15%) |
May 10, 2023 | 1.700 | 1.770 | 1.650 | 1.722 | 110,113 | +0.04(+2.47%) |
May 09, 2023 | 1.580 | 1.700 | 1.560 | 1.680 | 34,158 | +0.10(+6.33%) |
May 08, 2023 | 1.610 | 1.650 | 1.550 | 1.580 | 12,113 | +0.03(+1.94%) |
May 05, 2023 | 1.590 | 1.640 | 1.550 | 1.550 | 19,523 | -0.01(-0.68%) |
May 04, 2023 | 1.620 | 1.690 | 1.530 | 1.561 | 32,861 | -0.02(-1.23%) |
May 03, 2023 | 1.740 | 1.760 | 1.530 | 1.580 | 69,140 | -0.21(-11.73%) |
May 02, 2023 | 1.830 | 2.080 | 1.710 | 1.790 | 256,637 | -0.14(-7.47%) |
May 01, 2023 | 1.860 | 2.150 | 1.720 | 1.935 | 364,579 | +0.13(+6.93%) |
Apr 28, 2023 | 1.570 | 1.920 | 1.570 | 1.809 | 123,816 | +0.28(+18.25%) |
Apr 27, 2023 | 1.480 | 1.550 | 1.480 | 1.530 | 8,374 | +0.03(+1.66%) |
Apr 26, 2023 | 1.600 | 1.600 | 1.500 | 1.505 | 4,340 | -0.03(-1.63%) |
Apr 25, 2023 | 1.500 | 1.570 | 1.500 | 1.530 | 7,074 | +0.02(+1.32%) |
Apr 24, 2023 | 1.540 | 1.581 | 1.498 | 1.510 | 16,423 | -0.05(-3.21%) |
Apr 21, 2023 | 1.630 | 1.630 | 1.540 | 1.560 | 3,995 | +0.00(+0.11%) |
Apr 20, 2023 | 1.600 | 1.600 | 1.547 | 1.558 | 4,763 | -0.00(-0.11%) |
Apr 19, 2023 | 1.620 | 1.620 | 1.550 | 1.560 | 2,239 | +0.02(+1.30%) |
Apr 18, 2023 | 1.540 | 1.630 | 1.540 | 1.540 | 13,540 | +0.00(+0.01%) |
Apr 17, 2023 | 1.550 | 1.590 | 1.500 | 1.540 | 12,344 | +0.05(+3.35%) |
Apr 14, 2023 | 1.590 | 1.670 | 1.490 | 1.490 | 20,639 | -0.05(-3.25%) |
Apr 13, 2023 | 1.550 | 1.600 | 1.540 | 1.540 | 8,733 | +0.00(+0.01%) |
Apr 12, 2023 | 1.556 | 1.560 | 1.530 | 1.540 | 3,046 | +0.01(+0.65%) |
Apr 11, 2023 | 1.540 | 1.625 | 1.530 | 1.530 | 10,717 | +0.01(+0.96%) |
Apr 10, 2023 | 1.470 | 1.521 | 1.470 | 1.516 | 6,191 | +0.06(+3.80%) |
Apr 06, 2023 | 1.440 | 1.500 | 1.440 | 1.460 | 1,871 | +0.01(+0.69%) |
Apr 05, 2023 | 1.490 | 1.515 | 1.430 | 1.450 | 5,012 | -0.03(-2.03%) |
Apr 04, 2023 | 1.510 | 1.510 | 1.440 | 1.480 | 23,896 | -0.06(-3.90%) |
Apr 03, 2023 | 1.540 | 1.685 | 1.525 | 1.540 | 18,628 | +0.01(+0.65%) |
Mar 31, 2023 | 1.510 | 1.572 | 1.440 | 1.530 | 11,478 | +0.01(+0.66%) |
Mar 30, 2023 | 1.613 | 1.613 | 1.520 | 1.520 | 5,611 | -0.01(-0.70%) |
Mar 29, 2023 | 1.513 | 1.600 | 1.500 | 1.531 | 26,334 | +0.00(+0.05%) |
Mar 28, 2023 | 1.480 | 1.650 | 1.460 | 1.530 | 51,463 | +0.07(+4.79%) |
Mar 27, 2023 | 1.440 | 1.480 | 1.430 | 1.460 | 5,412 | -0.01(-0.68%) |
Mar 24, 2023 | 1.480 | 1.480 | 1.470 | 1.470 | 716 | +0.04(+2.80%) |
Mar 23, 2023 | 1.460 | 1.510 | 1.410 | 1.430 | 15,554 | -0.04(-2.72%) |
Mar 22, 2023 | 1.430 | 1.550 | 1.410 | 1.470 | 37,552 | -0.02(-1.34%) |
Mar 21, 2023 | 1.440 | 1.490 | 1.420 | 1.490 | 6,404 | +0.03(+2.05%) |
Mar 20, 2023 | 1.405 | 1.640 | 1.350 | 1.460 | 36,171 | +0.03(+2.10%) |
Mar 17, 2023 | 1.490 | 1.530 | 1.370 | 1.430 | 21,839 | -0.06(-4.03%) |
Mar 16, 2023 | 1.640 | 1.660 | 1.310 | 1.490 | 100,965 | -0.11(-6.88%) |
Mar 15, 2023 | 1.620 | 1.740 | 1.580 | 1.600 | 26,497 | -0.04(-2.44%) |
Mar 14, 2023 | 1.580 | 1.650 | 1.580 | 1.640 | 29,919 | +0.06(+3.80%) |
Mar 13, 2023 | 1.580 | 1.639 | 1.580 | 1.580 | 13,609 | -0.06(-3.66%) |
Mar 10, 2023 | 1.730 | 1.730 | 1.600 | 1.640 | 13,228 | -0.05(-2.96%) |
Mar 09, 2023 | 1.760 | 1.810 | 1.650 | 1.690 | 54,807 | -0.08(-4.52%) |
Mar 08, 2023 | 1.720 | 1.805 | 1.710 | 1.770 | 19,827 | +0.08(+4.62%) |
Mar 07, 2023 | 1.740 | 1.751 | 1.670 | 1.692 | 18,846 | -0.03(-1.61%) |
Mar 06, 2023 | 1.720 | 1.811 | 1.720 | 1.720 | 12,290 | -0.02(-1.17%) |
Mar 03, 2023 | 1.720 | 1.820 | 1.700 | 1.740 | 24,695 | +0.05(+2.96%) |
Mar 02, 2023 | 1.670 | 1.690 | 1.600 | 1.690 | 12,753 | +0.05(+3.05%) |