Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.470 | 1.468 | 1.401 | 1.430 | 14,635 | -0.04(-2.72%) |
May 30, 2023 | 1.410 | 1.500 | 1.410 | 1.470 | 40,906 | +0.03(+2.08%) |
May 26, 2023 | 1.340 | 1.440 | 1.340 | 1.440 | 28,116 | +0.10(+7.46%) |
May 25, 2023 | 1.390 | 1.402 | 1.330 | 1.340 | 33,235 | -0.11(-7.59%) |
May 24, 2023 | 1.480 | 1.500 | 1.420 | 1.450 | 8,466 | -0.01(-0.68%) |
May 23, 2023 | 1.420 | 1.460 | 1.420 | 1.460 | 7,860 | +0.04(+2.82%) |
May 22, 2023 | 1.440 | 1.470 | 1.420 | 1.420 | 60,895 | -0.08(-5.33%) |
May 19, 2023 | 1.520 | 1.538 | 1.470 | 1.500 | 18,940 | -0.04(-2.60%) |
May 18, 2023 | 1.380 | 1.560 | 1.380 | 1.540 | 82,008 | +0.11(+7.69%) |
May 17, 2023 | 1.370 | 1.430 | 1.350 | 1.430 | 62,243 | +0.05(+3.62%) |
May 16, 2023 | 1.390 | 1.400 | 1.350 | 1.380 | 42,056 | -0.01(-0.72%) |
May 15, 2023 | 1.400 | 1.400 | 1.350 | 1.390 | 48,664 | +0.02(+1.46%) |
May 12, 2023 | 1.390 | 1.390 | 1.335 | 1.370 | 83,561 | +0.02(+1.48%) |
May 11, 2023 | 1.340 | 1.380 | 1.320 | 1.350 | 20,729 | -0.02(-1.46%) |
May 10, 2023 | 1.360 | 1.370 | 1.320 | 1.370 | 35,097 | +0.04(+3.01%) |
May 09, 2023 | 1.400 | 1.400 | 1.280 | 1.330 | 61,086 | -0.04(-2.92%) |
May 08, 2023 | 1.330 | 1.370 | 1.310 | 1.370 | 35,911 | +0.02(+1.48%) |
May 05, 2023 | 1.320 | 1.439 | 1.320 | 1.350 | 27,109 | +0.00(+0.00%) |
May 04, 2023 | 1.320 | 1.370 | 1.320 | 1.350 | 3,068 | +0.01(+0.75%) |
May 03, 2023 | 1.330 | 1.410 | 1.325 | 1.340 | 17,714 | -0.01(-0.74%) |
May 02, 2023 | 1.330 | 1.360 | 1.330 | 1.350 | 9,451 | +0.02(+1.50%) |
May 01, 2023 | 1.310 | 1.370 | 1.310 | 1.330 | 17,725 | +0.01(+0.76%) |
Apr 28, 2023 | 1.300 | 1.340 | 1.300 | 1.320 | 16,656 | -0.01(-0.75%) |
Apr 27, 2023 | 1.280 | 1.330 | 1.280 | 1.330 | 16,148 | +0.05(+3.91%) |
Apr 26, 2023 | 1.330 | 1.357 | 1.270 | 1.280 | 49,046 | -0.09(-6.57%) |
Apr 25, 2023 | 1.330 | 1.380 | 1.280 | 1.370 | 99,547 | +0.04(+3.01%) |
Apr 24, 2023 | 1.330 | 1.343 | 1.310 | 1.330 | 60,039 | -0.02(-1.48%) |
Apr 21, 2023 | 1.360 | 1.385 | 1.350 | 1.350 | 7,202 | +0.00(+0.00%) |
Apr 20, 2023 | 1.320 | 1.420 | 1.320 | 1.350 | 9,306 | +0.00(+0.00%) |
Apr 19, 2023 | 1.380 | 1.380 | 1.300 | 1.350 | 67,170 | -0.03(-2.17%) |
Apr 18, 2023 | 1.400 | 1.400 | 1.370 | 1.380 | 31,944 | -0.04(-2.82%) |
Apr 17, 2023 | 1.440 | 1.440 | 1.380 | 1.420 | 36,736 | -0.01(-0.70%) |
Apr 14, 2023 | 1.400 | 1.440 | 1.380 | 1.430 | 46,590 | +0.02(+1.42%) |
Apr 13, 2023 | 1.420 | 1.430 | 1.390 | 1.410 | 21,009 | +0.00(+0.00%) |
Apr 12, 2023 | 1.440 | 1.440 | 1.410 | 1.410 | 2,519 | -0.01(-0.70%) |
Apr 11, 2023 | 1.420 | 1.440 | 1.400 | 1.420 | 8,884 | -0.01(-0.70%) |
Apr 10, 2023 | 1.420 | 1.460 | 1.420 | 1.430 | 24,909 | +0.01(+0.70%) |
Apr 06, 2023 | 1.350 | 1.420 | 1.350 | 1.420 | 45,661 | +0.06(+4.41%) |
Apr 05, 2023 | 1.390 | 1.393 | 1.350 | 1.360 | 12,953 | -0.03(-2.16%) |
Apr 04, 2023 | 1.370 | 1.418 | 1.370 | 1.390 | 11,946 | -0.02(-1.42%) |
Apr 03, 2023 | 1.420 | 1.423 | 1.350 | 1.410 | 80,028 | +0.00(+0.00%) |
Mar 31, 2023 | 1.410 | 1.450 | 1.390 | 1.410 | 85,840 | +0.01(+0.71%) |
Mar 30, 2023 | 1.400 | 1.439 | 1.400 | 1.400 | 31,032 | -0.01(-0.71%) |
Mar 29, 2023 | 1.380 | 1.410 | 1.380 | 1.410 | 7,791 | +0.03(+2.17%) |
Mar 28, 2023 | 1.410 | 1.430 | 1.370 | 1.380 | 28,455 | -0.05(-3.50%) |
Mar 27, 2023 | 1.430 | 1.460 | 1.410 | 1.430 | 12,219 | -0.01(-0.69%) |
Mar 24, 2023 | 1.410 | 1.470 | 1.360 | 1.440 | 58,884 | +0.03(+2.13%) |
Mar 23, 2023 | 1.420 | 1.488 | 1.410 | 1.410 | 27,520 | +0.02(+1.44%) |
Mar 22, 2023 | 1.350 | 1.450 | 1.350 | 1.390 | 29,610 | +0.02(+1.46%) |
Mar 21, 2023 | 1.380 | 1.460 | 1.370 | 1.370 | 137,719 | -0.01(-0.72%) |
Mar 20, 2023 | 1.380 | 1.440 | 1.380 | 1.380 | 76,947 | +0.02(+1.47%) |
Mar 17, 2023 | 1.550 | 1.560 | 1.350 | 1.360 | 91,604 | -0.17(-11.11%) |
Mar 16, 2023 | 1.550 | 1.610 | 1.530 | 1.530 | 32,228 | -0.01(-0.65%) |
Mar 15, 2023 | 1.530 | 1.650 | 1.513 | 1.540 | 28,304 | -0.03(-1.91%) |
Mar 14, 2023 | 1.680 | 1.750 | 1.570 | 1.570 | 101,903 | -0.12(-7.10%) |
Mar 13, 2023 | 1.730 | 1.740 | 1.600 | 1.690 | 70,446 | -0.07(-3.98%) |
Mar 10, 2023 | 1.820 | 1.820 | 1.760 | 1.760 | 27,214 | -0.06(-3.30%) |
Mar 09, 2023 | 1.850 | 1.850 | 1.780 | 1.820 | 23,854 | -0.01(-0.55%) |
Mar 08, 2023 | 1.760 | 1.870 | 1.750 | 1.830 | 59,381 | +0.05(+2.81%) |
Mar 07, 2023 | 1.770 | 1.800 | 1.720 | 1.780 | 44,488 | -0.02(-1.11%) |
Mar 06, 2023 | 1.810 | 1.870 | 1.770 | 1.800 | 91,994 | -0.03(-1.64%) |
Mar 03, 2023 | 1.910 | 1.910 | 1.790 | 1.830 | 105,187 | -0.04(-2.14%) |
Mar 02, 2023 | 1.810 | 1.920 | 1.798 | 1.870 | 109,306 | +0.07(+3.89%) |