Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.810 | 1.890 | 1.680 | 1.860 | 257,817 | +0.06(+3.33%) |
May 30, 2023 | 1.870 | 1.940 | 1.770 | 1.800 | 227,011 | -0.05(-2.70%) |
May 26, 2023 | 1.720 | 1.870 | 1.679 | 1.850 | 213,954 | +0.11(+6.32%) |
May 25, 2023 | 1.810 | 1.813 | 1.695 | 1.740 | 225,686 | -0.06(-3.33%) |
May 24, 2023 | 1.910 | 1.915 | 1.770 | 1.800 | 507,092 | -0.11(-5.76%) |
May 23, 2023 | 2.060 | 2.090 | 1.895 | 1.910 | 385,524 | -0.17(-8.17%) |
May 22, 2023 | 2.000 | 2.140 | 1.960 | 2.080 | 661,322 | +0.10(+5.05%) |
May 19, 2023 | 1.970 | 2.000 | 1.950 | 1.980 | 131,881 | +0.02(+1.28%) |
May 18, 2023 | 2.030 | 2.030 | 1.920 | 1.955 | 233,275 | -0.08(-4.17%) |
May 17, 2023 | 2.000 | 2.040 | 1.920 | 2.040 | 232,113 | +0.10(+5.15%) |
May 16, 2023 | 2.060 | 2.070 | 1.900 | 1.940 | 454,578 | -0.14(-6.73%) |
May 15, 2023 | 2.130 | 2.200 | 2.010 | 2.080 | 1,116,756 | +0.16(+8.33%) |
May 12, 2023 | 1.840 | 2.100 | 1.820 | 1.920 | 1,044,332 | +0.18(+10.34%) |
May 11, 2023 | 1.770 | 1.820 | 1.700 | 1.740 | 344,289 | -0.02(-1.14%) |
May 10, 2023 | 1.520 | 1.780 | 1.520 | 1.760 | 525,710 | +0.24(+15.79%) |
May 09, 2023 | 1.460 | 1.550 | 1.440 | 1.520 | 91,644 | +0.04(+2.70%) |
May 08, 2023 | 1.530 | 1.530 | 1.430 | 1.480 | 148,814 | -0.05(-3.27%) |
May 05, 2023 | 1.490 | 1.590 | 1.470 | 1.530 | 238,639 | +0.07(+4.79%) |
May 04, 2023 | 1.380 | 1.460 | 1.320 | 1.460 | 145,988 | +0.10(+7.35%) |
May 03, 2023 | 1.370 | 1.440 | 1.340 | 1.360 | 181,647 | -0.05(-3.55%) |
May 02, 2023 | 1.410 | 1.487 | 1.349 | 1.410 | 107,268 | -0.02(-1.40%) |
May 01, 2023 | 1.390 | 1.460 | 1.380 | 1.430 | 183,226 | +0.03(+2.14%) |
Apr 28, 2023 | 1.380 | 1.420 | 1.361 | 1.400 | 84,487 | +0.03(+2.19%) |
Apr 27, 2023 | 1.400 | 1.400 | 1.320 | 1.370 | 167,048 | +0.00(+0.00%) |
Apr 26, 2023 | 1.350 | 1.400 | 1.320 | 1.370 | 171,112 | +0.00(+0.00%) |
Apr 25, 2023 | 1.410 | 1.425 | 1.330 | 1.370 | 145,833 | -0.03(-2.14%) |
Apr 24, 2023 | 1.450 | 1.450 | 1.370 | 1.400 | 132,779 | -0.04(-2.78%) |
Apr 21, 2023 | 1.450 | 1.470 | 1.420 | 1.440 | 121,999 | -0.03(-2.04%) |
Apr 20, 2023 | 1.470 | 1.490 | 1.450 | 1.470 | 81,403 | -0.04(-2.65%) |
Apr 19, 2023 | 1.500 | 1.550 | 1.491 | 1.510 | 108,661 | +0.01(+0.67%) |
Apr 18, 2023 | 1.560 | 1.590 | 1.452 | 1.500 | 277,041 | -0.06(-3.85%) |
Apr 17, 2023 | 1.440 | 1.620 | 1.419 | 1.560 | 308,808 | +0.09(+6.12%) |
Apr 14, 2023 | 1.510 | 1.510 | 1.420 | 1.470 | 165,942 | -0.04(-2.65%) |
Apr 13, 2023 | 1.440 | 1.580 | 1.430 | 1.510 | 289,977 | +0.08(+5.59%) |
Apr 12, 2023 | 1.400 | 1.450 | 1.370 | 1.430 | 183,015 | +0.07(+5.15%) |
Apr 11, 2023 | 1.320 | 1.390 | 1.320 | 1.360 | 192,625 | +0.03(+2.26%) |
Apr 10, 2023 | 1.250 | 1.335 | 1.250 | 1.330 | 96,741 | +0.06(+4.72%) |
Apr 06, 2023 | 1.220 | 1.290 | 1.215 | 1.270 | 162,420 | +0.05(+4.10%) |
Apr 05, 2023 | 1.220 | 1.240 | 1.210 | 1.220 | 242,275 | +0.01(+0.83%) |
Apr 04, 2023 | 1.270 | 1.270 | 1.205 | 1.210 | 372,879 | -0.04(-3.20%) |
Apr 03, 2023 | 1.250 | 1.280 | 1.240 | 1.250 | 352,776 | -0.01(-0.79%) |
Mar 31, 2023 | 1.240 | 1.290 | 1.220 | 1.260 | 470,852 | +0.01(+0.80%) |
Mar 30, 2023 | 1.250 | 1.317 | 1.220 | 1.250 | 443,913 | -0.02(-1.57%) |
Mar 29, 2023 | 1.330 | 1.350 | 1.170 | 1.270 | 1,066,057 | -0.13(-9.29%) |
Mar 28, 2023 | 1.370 | 1.440 | 1.360 | 1.400 | 279,694 | -0.01(-0.71%) |
Mar 27, 2023 | 1.390 | 1.440 | 1.360 | 1.410 | 211,039 | +0.02(+1.44%) |
Mar 24, 2023 | 1.380 | 1.415 | 1.350 | 1.390 | 161,223 | -0.01(-0.71%) |
Mar 23, 2023 | 1.410 | 1.435 | 1.350 | 1.400 | 214,814 | +0.02(+1.45%) |
Mar 22, 2023 | 1.460 | 1.460 | 1.380 | 1.380 | 198,112 | -0.08(-5.48%) |
Mar 21, 2023 | 1.440 | 1.490 | 1.420 | 1.460 | 222,396 | +0.02(+1.39%) |
Mar 20, 2023 | 1.390 | 1.445 | 1.381 | 1.440 | 139,521 | +0.04(+2.86%) |
Mar 17, 2023 | 1.480 | 1.480 | 1.380 | 1.400 | 377,894 | -0.08(-5.41%) |
Mar 16, 2023 | 1.490 | 1.530 | 1.420 | 1.480 | 321,569 | -0.01(-0.67%) |
Mar 15, 2023 | 1.480 | 1.520 | 1.430 | 1.490 | 541,575 | -0.06(-3.87%) |
Mar 14, 2023 | 1.450 | 1.570 | 1.435 | 1.550 | 616,720 | +0.10(+6.90%) |
Mar 13, 2023 | 1.250 | 1.490 | 1.210 | 1.450 | 802,851 | +0.14(+10.69%) |
Mar 10, 2023 | 1.330 | 1.350 | 1.260 | 1.310 | 630,961 | -0.02(-1.50%) |
Mar 09, 2023 | 1.490 | 1.500 | 1.330 | 1.330 | 828,773 | -0.14(-9.52%) |
Mar 08, 2023 | 1.480 | 1.500 | 1.430 | 1.470 | 503,934 | +0.01(+0.68%) |
Mar 07, 2023 | 1.510 | 1.560 | 1.420 | 1.460 | 1,391,003 | -0.02(-1.35%) |
Mar 06, 2023 | 1.570 | 1.610 | 1.450 | 1.480 | 1,223,387 | -0.08(-5.13%) |
Mar 03, 2023 | 1.550 | 1.625 | 1.520 | 1.560 | 495,002 | +0.05(+3.31%) |
Mar 02, 2023 | 1.540 | 1.550 | 1.510 | 1.510 | 746,052 | -0.05(-3.21%) |