Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.620 | 1.660 | 1.560 | 1.560 | 37,368 | -0.07(-4.29%) |
May 30, 2023 | 1.670 | 1.679 | 1.610 | 1.630 | 48,305 | -0.02(-1.21%) |
May 26, 2023 | 1.695 | 1.695 | 1.620 | 1.650 | 16,601 | +0.02(+1.23%) |
May 25, 2023 | 1.735 | 1.735 | 1.615 | 1.630 | 47,209 | -0.05(-2.98%) |
May 24, 2023 | 1.770 | 1.780 | 1.660 | 1.680 | 48,465 | -0.13(-7.18%) |
May 23, 2023 | 1.730 | 1.825 | 1.730 | 1.810 | 72,404 | +0.09(+5.23%) |
May 22, 2023 | 1.710 | 1.774 | 1.660 | 1.720 | 53,565 | +0.02(+1.18%) |
May 19, 2023 | 1.700 | 1.750 | 1.700 | 1.700 | 43,757 | +0.01(+0.59%) |
May 18, 2023 | 1.690 | 1.730 | 1.650 | 1.690 | 49,549 | +0.01(+0.60%) |
May 17, 2023 | 1.580 | 1.680 | 1.560 | 1.680 | 33,423 | +0.08(+5.00%) |
May 16, 2023 | 1.620 | 1.663 | 1.530 | 1.600 | 51,122 | -0.05(-3.03%) |
May 15, 2023 | 1.590 | 1.700 | 1.550 | 1.650 | 42,939 | +0.04(+2.48%) |
May 12, 2023 | 1.640 | 1.740 | 1.600 | 1.610 | 58,002 | -0.08(-4.73%) |
May 11, 2023 | 1.750 | 1.791 | 1.630 | 1.690 | 65,435 | -0.04(-2.31%) |
May 10, 2023 | 1.660 | 1.750 | 1.660 | 1.730 | 47,088 | +0.05(+2.98%) |
May 09, 2023 | 1.730 | 1.730 | 1.660 | 1.680 | 46,304 | -0.01(-0.59%) |
May 08, 2023 | 1.770 | 1.770 | 1.690 | 1.690 | 26,745 | -0.03(-1.74%) |
May 05, 2023 | 1.730 | 1.800 | 1.710 | 1.720 | 40,925 | -0.01(-0.58%) |
May 04, 2023 | 1.759 | 1.810 | 1.720 | 1.730 | 35,669 | -0.03(-1.70%) |
May 03, 2023 | 1.710 | 1.800 | 1.700 | 1.760 | 68,968 | +0.03(+1.74%) |
May 02, 2023 | 1.830 | 1.830 | 1.680 | 1.730 | 75,584 | -0.08(-4.43%) |
May 01, 2023 | 1.890 | 1.931 | 1.800 | 1.810 | 38,034 | -0.11(-5.73%) |
Apr 28, 2023 | 1.990 | 1.990 | 1.880 | 1.920 | 42,344 | -0.05(-2.59%) |
Apr 27, 2023 | 1.880 | 1.990 | 1.880 | 1.971 | 30,811 | +0.07(+3.74%) |
Apr 26, 2023 | 2.050 | 2.050 | 1.840 | 1.900 | 95,675 | -0.11(-5.47%) |
Apr 25, 2023 | 1.700 | 2.090 | 1.700 | 2.010 | 338,977 | +0.35(+21.08%) |
Apr 24, 2023 | 1.850 | 1.850 | 1.630 | 1.660 | 118,789 | -0.19(-10.27%) |
Apr 21, 2023 | 1.840 | 1.870 | 1.760 | 1.850 | 51,758 | +0.02(+1.09%) |
Apr 20, 2023 | 1.880 | 1.900 | 1.820 | 1.830 | 17,988 | -0.09(-4.69%) |
Apr 19, 2023 | 1.880 | 1.920 | 1.870 | 1.920 | 9,325 | +0.04(+2.13%) |
Apr 18, 2023 | 1.860 | 1.923 | 1.850 | 1.880 | 5,095 | +0.00(+0.00%) |
Apr 17, 2023 | 1.950 | 1.970 | 1.870 | 1.880 | 21,683 | -0.02(-1.05%) |
Apr 14, 2023 | 1.900 | 1.944 | 1.860 | 1.900 | 18,392 | +0.01(+0.53%) |
Apr 13, 2023 | 1.830 | 1.930 | 1.805 | 1.890 | 48,658 | +0.05(+2.72%) |
Apr 12, 2023 | 1.910 | 1.950 | 1.830 | 1.840 | 36,282 | -0.03(-1.60%) |
Apr 11, 2023 | 1.780 | 1.960 | 1.780 | 1.870 | 47,241 | +0.10(+5.65%) |
Apr 10, 2023 | 1.800 | 1.849 | 1.760 | 1.770 | 22,207 | -0.05(-2.75%) |
Apr 06, 2023 | 1.830 | 1.880 | 1.820 | 1.820 | 16,837 | -0.01(-0.55%) |
Apr 05, 2023 | 1.970 | 1.980 | 1.830 | 1.830 | 61,885 | -0.16(-8.04%) |
Apr 04, 2023 | 2.040 | 2.050 | 1.940 | 1.990 | 43,692 | -0.09(-4.33%) |
Apr 03, 2023 | 2.040 | 2.105 | 2.030 | 2.080 | 50,456 | +0.04(+2.21%) |
Mar 31, 2023 | 1.990 | 2.090 | 1.990 | 2.035 | 51,041 | -0.00(-0.25%) |
Mar 30, 2023 | 2.080 | 2.100 | 1.950 | 2.040 | 175,713 | +0.02(+0.99%) |
Mar 29, 2023 | 1.930 | 2.070 | 1.860 | 2.020 | 51,521 | +0.13(+6.88%) |
Mar 28, 2023 | 1.840 | 1.930 | 1.840 | 1.890 | 27,408 | +0.03(+1.61%) |
Mar 27, 2023 | 1.900 | 1.900 | 1.800 | 1.860 | 15,978 | +0.01(+0.54%) |
Mar 24, 2023 | 1.750 | 1.860 | 1.710 | 1.850 | 14,842 | +0.11(+6.32%) |
Mar 23, 2023 | 1.800 | 1.888 | 1.710 | 1.740 | 71,387 | -0.11(-5.95%) |
Mar 22, 2023 | 1.800 | 1.910 | 1.745 | 1.850 | 21,722 | +0.09(+5.11%) |
Mar 21, 2023 | 1.740 | 1.800 | 1.740 | 1.760 | 16,209 | +0.00(+0.00%) |
Mar 20, 2023 | 1.750 | 1.820 | 1.700 | 1.760 | 32,678 | -0.01(-0.56%) |
Mar 17, 2023 | 1.800 | 1.821 | 1.650 | 1.770 | 78,416 | -0.04(-2.21%) |
Mar 16, 2023 | 1.800 | 1.830 | 1.800 | 1.810 | 12,185 | +0.00(+0.00%) |
Mar 15, 2023 | 1.820 | 1.900 | 1.760 | 1.810 | 83,349 | -0.06(-3.21%) |
Mar 14, 2023 | 1.850 | 1.942 | 1.830 | 1.870 | 41,788 | +0.01(+0.54%) |
Mar 13, 2023 | 1.830 | 1.950 | 1.750 | 1.860 | 88,718 | +0.00(+0.00%) |
Mar 10, 2023 | 1.950 | 1.980 | 1.760 | 1.860 | 132,417 | -0.13(-6.53%) |
Mar 09, 2023 | 2.090 | 2.090 | 1.960 | 1.990 | 50,794 | -0.06(-2.93%) |
Mar 08, 2023 | 2.100 | 2.150 | 2.000 | 2.050 | 45,790 | -0.10(-4.65%) |
Mar 07, 2023 | 2.130 | 2.240 | 2.070 | 2.150 | 55,711 | -0.01(-0.46%) |
Mar 06, 2023 | 2.100 | 2.170 | 2.070 | 2.160 | 28,464 | +0.01(+0.47%) |
Mar 03, 2023 | 2.100 | 2.160 | 2.070 | 2.150 | 25,286 | +0.05(+2.38%) |
Mar 02, 2023 | 2.100 | 2.140 | 2.030 | 2.100 | 38,007 | +0.00(+0.00%) |