Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.510 | 1.640 | 1.500 | 1.560 | 34,571 | +0.05(+3.59%) |
May 30, 2023 | 1.510 | 1.525 | 1.480 | 1.506 | 54,428 | -0.02(-1.58%) |
May 26, 2023 | 1.500 | 1.530 | 1.500 | 1.530 | 14,707 | +0.03(+2.00%) |
May 25, 2023 | 1.536 | 1.536 | 1.500 | 1.500 | 21,812 | -0.03(-1.96%) |
May 24, 2023 | 1.550 | 1.550 | 1.520 | 1.530 | 4,400 | -0.00(-0.01%) |
May 23, 2023 | 1.480 | 1.533 | 1.460 | 1.530 | 25,170 | +0.08(+5.52%) |
May 22, 2023 | 1.620 | 1.630 | 1.430 | 1.450 | 86,564 | -0.15(-9.38%) |
May 19, 2023 | 1.520 | 1.650 | 1.510 | 1.600 | 37,436 | +0.11(+7.38%) |
May 18, 2023 | 1.470 | 1.490 | 1.422 | 1.490 | 13,826 | +0.04(+2.76%) |
May 17, 2023 | 1.390 | 1.470 | 1.360 | 1.450 | 28,891 | +0.06(+4.47%) |
May 16, 2023 | 1.380 | 1.410 | 1.360 | 1.388 | 37,576 | +0.01(+0.58%) |
May 15, 2023 | 1.370 | 1.400 | 1.360 | 1.380 | 52,410 | -0.02(-1.43%) |
May 12, 2023 | 1.450 | 1.450 | 1.380 | 1.400 | 43,247 | -0.01(-0.71%) |
May 11, 2023 | 1.400 | 1.470 | 1.350 | 1.410 | 85,470 | +0.01(+0.71%) |
May 10, 2023 | 1.380 | 1.440 | 1.360 | 1.400 | 34,111 | -0.02(-1.41%) |
May 09, 2023 | 1.465 | 1.465 | 1.330 | 1.420 | 281,416 | -0.03(-2.07%) |
May 08, 2023 | 1.420 | 1.480 | 1.420 | 1.450 | 17,522 | -0.01(-0.68%) |
May 05, 2023 | 1.460 | 1.490 | 1.420 | 1.460 | 33,316 | -0.02(-1.35%) |
May 04, 2023 | 1.480 | 1.490 | 1.440 | 1.480 | 41,950 | -0.03(-1.99%) |
May 03, 2023 | 1.510 | 1.575 | 1.461 | 1.510 | 28,764 | -0.04(-2.58%) |
May 02, 2023 | 1.560 | 1.600 | 1.490 | 1.550 | 44,109 | -0.03(-1.90%) |
May 01, 2023 | 1.550 | 1.650 | 1.550 | 1.580 | 64,953 | +0.04(+2.60%) |
Apr 28, 2023 | 1.530 | 1.550 | 1.470 | 1.540 | 12,154 | +0.02(+0.98%) |
Apr 27, 2023 | 1.490 | 1.530 | 1.467 | 1.525 | 23,249 | +0.06(+4.38%) |
Apr 26, 2023 | 1.500 | 1.515 | 1.440 | 1.461 | 37,500 | -0.02(-1.28%) |
Apr 25, 2023 | 1.500 | 1.500 | 1.430 | 1.480 | 23,087 | +0.04(+2.78%) |
Apr 24, 2023 | 1.560 | 1.560 | 1.420 | 1.440 | 61,787 | -0.04(-2.70%) |
Apr 21, 2023 | 1.500 | 1.510 | 1.450 | 1.480 | 71,557 | -0.02(-1.13%) |
Apr 20, 2023 | 1.516 | 1.516 | 1.470 | 1.497 | 34,559 | -0.05(-3.11%) |
Apr 19, 2023 | 1.560 | 1.580 | 1.500 | 1.545 | 39,092 | -0.04(-2.22%) |
Apr 18, 2023 | 1.560 | 1.587 | 1.520 | 1.580 | 25,751 | +0.00(+0.00%) |
Apr 17, 2023 | 1.400 | 1.580 | 1.400 | 1.580 | 62,586 | +0.18(+12.86%) |
Apr 14, 2023 | 1.380 | 1.420 | 1.380 | 1.400 | 32,489 | +0.02(+1.45%) |
Apr 13, 2023 | 1.410 | 1.410 | 1.370 | 1.380 | 33,818 | -0.01(-0.72%) |
Apr 12, 2023 | 1.380 | 1.410 | 1.380 | 1.390 | 8,919 | +0.01(+0.72%) |
Apr 11, 2023 | 1.340 | 1.380 | 1.300 | 1.380 | 17,318 | +0.01(+0.73%) |
Apr 10, 2023 | 1.350 | 1.375 | 1.307 | 1.370 | 24,861 | -0.02(-1.44%) |
Apr 06, 2023 | 1.350 | 1.390 | 1.310 | 1.390 | 17,681 | +0.04(+2.96%) |
Apr 05, 2023 | 1.410 | 1.410 | 1.350 | 1.350 | 15,002 | -0.06(-4.26%) |
Apr 04, 2023 | 1.460 | 1.460 | 1.380 | 1.410 | 21,902 | -0.05(-3.42%) |
Apr 03, 2023 | 1.460 | 1.500 | 1.430 | 1.460 | 32,099 | +0.03(+2.10%) |
Mar 31, 2023 | 1.420 | 1.470 | 1.410 | 1.430 | 37,184 | +0.05(+3.63%) |
Mar 30, 2023 | 1.370 | 1.393 | 1.350 | 1.380 | 22,305 | -0.01(-0.73%) |
Mar 29, 2023 | 1.420 | 1.430 | 1.362 | 1.390 | 39,969 | -0.03(-2.11%) |
Mar 28, 2023 | 1.510 | 1.510 | 1.410 | 1.420 | 29,024 | -0.08(-5.33%) |
Mar 27, 2023 | 1.500 | 1.503 | 1.470 | 1.500 | 28,853 | -0.01(-0.66%) |
Mar 24, 2023 | 1.530 | 1.540 | 1.480 | 1.510 | 16,407 | -0.03(-1.95%) |
Mar 23, 2023 | 1.500 | 1.540 | 1.500 | 1.540 | 9,639 | +0.04(+2.33%) |
Mar 22, 2023 | 1.560 | 1.570 | 1.480 | 1.505 | 28,439 | -0.03(-1.63%) |
Mar 21, 2023 | 1.510 | 1.610 | 1.500 | 1.530 | 41,498 | +0.02(+1.32%) |
Mar 20, 2023 | 1.530 | 1.560 | 1.500 | 1.510 | 26,445 | -0.01(-0.66%) |
Mar 17, 2023 | 1.587 | 1.600 | 1.500 | 1.520 | 44,933 | -0.05(-3.18%) |
Mar 16, 2023 | 1.520 | 1.600 | 1.510 | 1.570 | 37,669 | +0.05(+3.29%) |
Mar 15, 2023 | 1.550 | 1.590 | 1.510 | 1.520 | 32,392 | -0.06(-3.80%) |
Mar 14, 2023 | 1.610 | 1.650 | 1.550 | 1.580 | 29,065 | +0.02(+1.28%) |
Mar 13, 2023 | 1.570 | 1.640 | 1.550 | 1.560 | 63,074 | -0.05(-3.11%) |
Mar 10, 2023 | 1.670 | 1.720 | 1.560 | 1.610 | 46,505 | -0.09(-5.29%) |
Mar 09, 2023 | 1.880 | 1.880 | 1.680 | 1.700 | 87,909 | -0.20(-10.53%) |
Mar 08, 2023 | 1.940 | 1.945 | 1.850 | 1.900 | 16,414 | -0.06(-3.06%) |
Mar 07, 2023 | 1.910 | 1.988 | 1.900 | 1.960 | 36,923 | +0.06(+3.16%) |
Mar 06, 2023 | 1.880 | 1.940 | 1.850 | 1.900 | 37,045 | +0.02(+1.06%) |
Mar 03, 2023 | 1.920 | 1.990 | 1.830 | 1.880 | 134,184 | +0.00(+0.00%) |
Mar 02, 2023 | 1.650 | 1.970 | 1.645 | 1.880 | 146,221 | +0.23(+13.94%) |