Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.876 | 1.876 | 1.770 | 1.800 | 16,724 | -0.03(-1.64%) |
May 30, 2023 | 1.840 | 1.890 | 1.830 | 1.830 | 7,622 | -0.01(-0.54%) |
May 26, 2023 | 1.830 | 1.870 | 1.820 | 1.840 | 17,312 | +0.00(+0.00%) |
May 25, 2023 | 1.900 | 1.930 | 1.800 | 1.840 | 28,281 | -0.07(-3.66%) |
May 24, 2023 | 1.970 | 1.990 | 1.900 | 1.910 | 31,610 | -0.09(-4.50%) |
May 23, 2023 | 1.950 | 2.000 | 1.950 | 2.000 | 14,619 | +0.02(+1.01%) |
May 22, 2023 | 2.060 | 2.100 | 1.980 | 1.980 | 25,106 | -0.12(-5.71%) |
May 19, 2023 | 2.010 | 2.194 | 1.970 | 2.100 | 40,421 | +0.08(+3.96%) |
May 18, 2023 | 2.030 | 2.120 | 1.980 | 2.020 | 13,414 | +0.02(+1.00%) |
May 17, 2023 | 1.920 | 2.120 | 1.910 | 2.000 | 35,210 | +0.06(+3.09%) |
May 16, 2023 | 1.970 | 1.970 | 1.910 | 1.940 | 7,850 | -0.01(-0.51%) |
May 15, 2023 | 1.860 | 2.005 | 1.770 | 1.950 | 31,407 | +0.15(+8.34%) |
May 12, 2023 | 1.910 | 1.935 | 1.760 | 1.800 | 126,567 | -0.15(-7.70%) |
May 11, 2023 | 1.910 | 2.243 | 1.910 | 1.950 | 198,433 | +0.04(+2.09%) |
May 10, 2023 | 1.920 | 2.000 | 1.910 | 1.910 | 18,178 | -0.03(-1.55%) |
May 09, 2023 | 2.020 | 2.020 | 1.910 | 1.940 | 29,971 | -0.06(-3.00%) |
May 08, 2023 | 1.910 | 2.040 | 1.870 | 2.000 | 44,785 | +0.06(+3.09%) |
May 05, 2023 | 1.870 | 1.960 | 1.800 | 1.940 | 35,601 | +0.03(+1.57%) |
May 04, 2023 | 1.990 | 2.030 | 1.900 | 1.910 | 29,127 | -0.14(-6.83%) |
May 03, 2023 | 1.900 | 2.190 | 1.834 | 2.050 | 103,216 | -0.13(-5.96%) |
May 02, 2023 | 1.810 | 2.340 | 1.680 | 2.180 | 351,023 | +0.28(+14.74%) |
May 01, 2023 | 2.070 | 2.130 | 1.780 | 1.900 | 272,158 | +0.03(+1.65%) |
Apr 28, 2023 | 1.620 | 1.970 | 1.600 | 1.869 | 207,563 | +0.26(+16.09%) |
Apr 27, 2023 | 1.660 | 1.690 | 1.590 | 1.610 | 39,884 | -0.10(-5.85%) |
Apr 26, 2023 | 1.580 | 1.935 | 1.580 | 1.710 | 233,247 | +0.13(+8.23%) |
Apr 25, 2023 | 1.540 | 1.590 | 1.430 | 1.580 | 41,882 | +0.01(+0.64%) |
Apr 24, 2023 | 1.500 | 1.600 | 1.500 | 1.570 | 18,253 | +0.04(+2.28%) |
Apr 21, 2023 | 1.530 | 1.590 | 1.440 | 1.535 | 26,506 | +0.07(+5.14%) |
Apr 20, 2023 | 1.490 | 1.500 | 1.430 | 1.460 | 14,927 | -0.05(-3.63%) |
Apr 19, 2023 | 1.420 | 1.557 | 1.420 | 1.515 | 15,054 | +0.04(+3.06%) |
Apr 18, 2023 | 1.440 | 1.480 | 1.436 | 1.470 | 14,696 | +0.07(+5.00%) |
Apr 17, 2023 | 1.540 | 1.550 | 1.370 | 1.400 | 26,826 | -0.13(-8.45%) |
Apr 14, 2023 | 1.625 | 1.639 | 1.400 | 1.529 | 25,582 | -0.00(-0.05%) |
Apr 13, 2023 | 1.480 | 1.580 | 1.450 | 1.530 | 11,166 | -0.03(-1.92%) |
Apr 12, 2023 | 1.670 | 1.690 | 1.465 | 1.560 | 40,804 | -0.10(-6.30%) |
Apr 11, 2023 | 1.600 | 1.700 | 1.580 | 1.665 | 95,760 | +0.12(+8.11%) |
Apr 10, 2023 | 1.450 | 1.600 | 1.382 | 1.540 | 54,115 | +0.05(+3.36%) |
Apr 06, 2023 | 1.410 | 1.520 | 1.410 | 1.490 | 63,131 | +0.01(+0.68%) |
Apr 05, 2023 | 1.490 | 1.490 | 1.403 | 1.480 | 13,729 | -0.02(-1.33%) |
Apr 04, 2023 | 1.480 | 1.550 | 1.480 | 1.500 | 4,874 | -0.05(-3.23%) |
Apr 03, 2023 | 1.410 | 1.550 | 1.371 | 1.550 | 90,147 | +0.06(+4.03%) |
Mar 31, 2023 | 1.420 | 1.520 | 1.420 | 1.490 | 27,165 | +0.07(+4.93%) |
Mar 30, 2023 | 1.340 | 1.440 | 1.340 | 1.420 | 32,351 | +0.08(+5.97%) |
Mar 29, 2023 | 1.330 | 1.340 | 1.330 | 1.340 | 3,303 | +0.01(+0.75%) |
Mar 28, 2023 | 1.270 | 1.339 | 1.220 | 1.330 | 7,310 | +0.05(+3.91%) |
Mar 27, 2023 | 1.340 | 1.340 | 1.270 | 1.280 | 1,921 | +0.00(+0.00%) |
Mar 24, 2023 | 1.300 | 1.310 | 1.270 | 1.280 | 7,448 | -0.06(-4.44%) |
Mar 23, 2023 | 1.280 | 1.350 | 1.200 | 1.339 | 45,142 | -0.02(-1.56%) |
Mar 22, 2023 | 1.230 | 1.361 | 1.230 | 1.361 | 12,793 | +0.11(+8.86%) |
Mar 21, 2023 | 1.220 | 1.260 | 1.211 | 1.250 | 4,243 | +0.00(+0.00%) |
Mar 20, 2023 | 1.230 | 1.290 | 1.130 | 1.250 | 29,861 | +0.02(+1.63%) |
Mar 17, 2023 | 1.220 | 1.230 | 1.200 | 1.230 | 2,323 | -0.02(-1.60%) |
Mar 16, 2023 | 1.190 | 1.270 | 1.190 | 1.250 | 5,424 | +0.02(+1.68%) |
Mar 15, 2023 | 1.210 | 1.262 | 1.210 | 1.229 | 2,589 | -0.06(-5.01%) |
Mar 14, 2023 | 1.280 | 1.300 | 1.250 | 1.294 | 6,620 | +0.03(+2.30%) |
Mar 13, 2023 | 1.040 | 1.300 | 1.040 | 1.265 | 34,177 | +0.03(+2.43%) |
Mar 10, 2023 | 1.440 | 1.440 | 1.210 | 1.235 | 17,328 | -0.19(-13.03%) |
Mar 09, 2023 | 1.430 | 1.465 | 1.420 | 1.420 | 4,907 | -0.03(-2.07%) |
Mar 08, 2023 | 1.470 | 1.480 | 1.450 | 1.450 | 1,007 | -0.03(-2.01%) |
Mar 07, 2023 | 1.420 | 1.490 | 1.420 | 1.480 | 2,753 | -0.01(-0.68%) |
Mar 06, 2023 | 1.480 | 1.490 | 1.410 | 1.490 | 6,200 | +0.01(+1.02%) |
Mar 03, 2023 | 1.358 | 1.475 | 1.358 | 1.475 | 13,193 | +0.10(+7.66%) |
Mar 02, 2023 | 1.400 | 1.430 | 1.350 | 1.370 | 12,473 | -0.02(-1.44%) |