Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.350 | 1.380 | 1.190 | 1.230 | 179,121 | -0.12(-8.89%) |
May 30, 2023 | 1.360 | 1.385 | 1.300 | 1.350 | 18,885 | +0.06(+4.65%) |
May 26, 2023 | 1.390 | 1.390 | 1.250 | 1.290 | 102,669 | -0.04(-3.01%) |
May 25, 2023 | 1.430 | 1.430 | 1.330 | 1.330 | 18,736 | -0.07(-5.00%) |
May 24, 2023 | 1.510 | 1.510 | 1.320 | 1.400 | 97,961 | -0.14(-8.79%) |
May 23, 2023 | 1.520 | 1.600 | 1.490 | 1.535 | 43,767 | +0.05(+3.72%) |
May 22, 2023 | 1.640 | 1.697 | 1.450 | 1.480 | 100,504 | -0.21(-12.43%) |
May 19, 2023 | 1.800 | 1.800 | 1.508 | 1.690 | 368,583 | -0.06(-3.43%) |
May 18, 2023 | 1.700 | 1.940 | 1.699 | 1.750 | 132,695 | +0.02(+1.16%) |
May 17, 2023 | 1.720 | 1.750 | 1.660 | 1.730 | 37,189 | +0.08(+4.85%) |
May 16, 2023 | 1.560 | 1.730 | 1.530 | 1.650 | 56,593 | +0.08(+5.10%) |
May 15, 2023 | 1.350 | 1.590 | 1.350 | 1.570 | 115,737 | +0.16(+11.35%) |
May 12, 2023 | 1.360 | 1.470 | 1.260 | 1.410 | 144,261 | +0.11(+8.46%) |
May 11, 2023 | 1.790 | 1.830 | 1.280 | 1.300 | 175,289 | -0.45(-25.71%) |
May 10, 2023 | 1.770 | 1.880 | 1.750 | 1.750 | 69,419 | -0.04(-2.23%) |
May 09, 2023 | 1.760 | 1.790 | 1.750 | 1.790 | 43,085 | +0.03(+1.70%) |
May 08, 2023 | 1.810 | 1.940 | 1.750 | 1.760 | 152,464 | -0.28(-13.73%) |
May 05, 2023 | 2.120 | 2.170 | 1.970 | 2.040 | 58,216 | -0.03(-1.45%) |
May 04, 2023 | 1.960 | 2.200 | 1.900 | 2.070 | 39,108 | +0.16(+8.38%) |
May 03, 2023 | 1.890 | 1.990 | 1.890 | 1.910 | 32,065 | -0.01(-0.52%) |
May 02, 2023 | 1.830 | 1.990 | 1.830 | 1.920 | 39,253 | +0.09(+4.92%) |
May 01, 2023 | 1.990 | 2.010 | 1.830 | 1.830 | 20,480 | -0.12(-6.15%) |
Apr 28, 2023 | 1.920 | 2.042 | 1.910 | 1.950 | 25,641 | +0.04(+2.09%) |
Apr 27, 2023 | 1.970 | 1.970 | 1.836 | 1.910 | 41,142 | +0.05(+2.96%) |
Apr 26, 2023 | 1.860 | 1.910 | 1.790 | 1.855 | 32,203 | +0.06(+3.63%) |
Apr 25, 2023 | 1.850 | 1.880 | 1.780 | 1.790 | 44,890 | -0.03(-1.65%) |
Apr 24, 2023 | 1.960 | 2.039 | 1.810 | 1.820 | 45,140 | -0.13(-6.67%) |
Apr 21, 2023 | 1.970 | 1.980 | 1.860 | 1.950 | 27,555 | +0.00(+0.00%) |
Apr 20, 2023 | 1.990 | 2.270 | 1.900 | 1.950 | 264,496 | -0.02(-1.02%) |
Apr 19, 2023 | 2.020 | 2.040 | 1.948 | 1.970 | 28,917 | -0.11(-5.29%) |
Apr 18, 2023 | 2.240 | 2.300 | 1.980 | 2.080 | 98,940 | -0.14(-6.31%) |
Apr 17, 2023 | 2.110 | 2.320 | 1.930 | 2.220 | 256,848 | +0.14(+6.73%) |
Apr 14, 2023 | 1.770 | 2.240 | 1.750 | 2.080 | 464,448 | +0.31(+17.51%) |
Apr 13, 2023 | 1.640 | 1.800 | 1.640 | 1.770 | 286,912 | +0.14(+8.59%) |
Apr 12, 2023 | 1.990 | 2.058 | 1.500 | 1.630 | 1,277,440 | -0.09(-5.23%) |
Apr 11, 2023 | 2.350 | 2.360 | 1.700 | 1.720 | 144,372 | -0.62(-26.50%) |
Apr 10, 2023 | 2.390 | 2.410 | 2.240 | 2.340 | 27,363 | -0.05(-2.09%) |
Apr 06, 2023 | 2.570 | 2.650 | 2.290 | 2.390 | 82,071 | -0.22(-8.43%) |
Apr 05, 2023 | 2.720 | 2.720 | 2.495 | 2.610 | 16,807 | -0.15(-5.43%) |
Apr 04, 2023 | 2.740 | 2.770 | 2.670 | 2.760 | 10,623 | +0.07(+2.60%) |
Apr 03, 2023 | 2.790 | 2.820 | 2.600 | 2.690 | 34,536 | -0.01(-0.37%) |
Mar 31, 2023 | 2.550 | 2.980 | 2.440 | 2.700 | 33,813 | +0.05(+1.88%) |
Mar 30, 2023 | 2.450 | 2.720 | 2.450 | 2.650 | 38,440 | +0.17(+6.86%) |
Mar 29, 2023 | 2.470 | 2.530 | 2.440 | 2.480 | 14,969 | +0.01(+0.40%) |
Mar 28, 2023 | 2.520 | 2.570 | 2.470 | 2.470 | 8,773 | -0.12(-4.63%) |
Mar 27, 2023 | 2.610 | 2.624 | 2.490 | 2.590 | 11,655 | +0.01(+0.39%) |
Mar 24, 2023 | 2.510 | 2.619 | 2.510 | 2.580 | 4,876 | +0.03(+1.18%) |
Mar 23, 2023 | 2.700 | 2.780 | 2.510 | 2.550 | 15,895 | -0.06(-2.30%) |
Mar 22, 2023 | 2.430 | 2.780 | 2.430 | 2.610 | 63,803 | +0.23(+9.66%) |
Mar 21, 2023 | 2.610 | 2.640 | 2.380 | 2.380 | 61,430 | -0.18(-7.03%) |
Mar 20, 2023 | 2.750 | 2.930 | 2.500 | 2.560 | 77,377 | -0.23(-8.24%) |
Mar 17, 2023 | 3.070 | 3.290 | 2.770 | 2.790 | 66,104 | -0.22(-7.31%) |
Mar 16, 2023 | 3.260 | 3.260 | 3.010 | 3.010 | 46,937 | -0.21(-6.52%) |
Mar 15, 2023 | 3.180 | 3.360 | 3.180 | 3.220 | 7,841 | +0.05(+1.58%) |
Mar 14, 2023 | 3.480 | 3.630 | 3.150 | 3.170 | 65,229 | -0.37(-10.45%) |
Mar 13, 2023 | 3.430 | 3.540 | 3.369 | 3.540 | 9,919 | +0.12(+3.51%) |
Mar 10, 2023 | 3.450 | 3.580 | 3.350 | 3.420 | 38,354 | -0.01(-0.29%) |
Mar 09, 2023 | 3.520 | 3.598 | 3.400 | 3.430 | 12,862 | -0.02(-0.58%) |
Mar 08, 2023 | 3.430 | 3.660 | 3.420 | 3.450 | 23,250 | -0.08(-2.27%) |
Mar 07, 2023 | 3.570 | 3.570 | 3.360 | 3.530 | 22,059 | -0.01(-0.28%) |
Mar 06, 2023 | 3.610 | 3.740 | 3.450 | 3.540 | 26,698 | -0.08(-2.21%) |
Mar 03, 2023 | 3.580 | 3.680 | 3.580 | 3.620 | 11,090 | +0.00(+0.00%) |
Mar 02, 2023 | 3.310 | 3.670 | 3.310 | 3.620 | 28,317 | +0.28(+8.38%) |