Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.910 | 1.910 | 1.852 | 1.900 | 61,475 | +0.00(+0.00%) |
May 30, 2023 | 1.800 | 1.900 | 1.800 | 1.900 | 63,462 | +0.07(+3.83%) |
May 26, 2023 | 1.810 | 1.887 | 1.800 | 1.830 | 20,924 | +0.05(+2.81%) |
May 25, 2023 | 1.810 | 1.835 | 1.750 | 1.780 | 34,124 | +0.06(+3.49%) |
May 24, 2023 | 1.810 | 1.810 | 1.710 | 1.720 | 47,635 | -0.07(-3.91%) |
May 23, 2023 | 1.790 | 1.830 | 1.760 | 1.790 | 24,107 | -0.01(-0.56%) |
May 22, 2023 | 1.740 | 1.800 | 1.700 | 1.800 | 31,850 | +0.06(+3.45%) |
May 19, 2023 | 1.750 | 1.770 | 1.700 | 1.740 | 19,203 | -0.03(-1.63%) |
May 18, 2023 | 1.766 | 1.790 | 1.711 | 1.769 | 64,965 | -0.03(-1.73%) |
May 17, 2023 | 1.750 | 1.819 | 1.746 | 1.800 | 52,489 | +0.05(+2.86%) |
May 16, 2023 | 1.700 | 1.820 | 1.690 | 1.750 | 65,528 | -0.01(-0.57%) |
May 15, 2023 | 1.750 | 1.810 | 1.725 | 1.760 | 51,465 | +0.02(+1.15%) |
May 12, 2023 | 1.810 | 1.820 | 1.680 | 1.740 | 207,590 | -0.07(-3.87%) |
May 11, 2023 | 1.900 | 1.900 | 1.805 | 1.810 | 161,059 | -0.11(-5.73%) |
May 10, 2023 | 1.840 | 1.920 | 1.840 | 1.920 | 36,002 | +0.09(+4.92%) |
May 09, 2023 | 1.810 | 1.850 | 1.780 | 1.830 | 56,843 | -0.07(-3.68%) |
May 08, 2023 | 1.950 | 1.950 | 1.821 | 1.900 | 166,165 | +0.00(+0.00%) |
May 05, 2023 | 1.890 | 1.975 | 1.890 | 1.900 | 162,929 | +0.02(+1.06%) |
May 04, 2023 | 1.920 | 1.920 | 1.860 | 1.880 | 53,234 | +0.02(+1.08%) |
May 03, 2023 | 1.900 | 1.935 | 1.830 | 1.860 | 48,967 | +0.04(+1.92%) |
May 02, 2023 | 1.910 | 1.920 | 1.800 | 1.825 | 33,800 | -0.12(-6.41%) |
May 01, 2023 | 1.950 | 1.960 | 1.909 | 1.950 | 11,713 | +0.07(+3.72%) |
Apr 28, 2023 | 1.880 | 1.920 | 1.880 | 1.880 | 28,511 | -0.06(-3.09%) |
Apr 27, 2023 | 1.930 | 1.940 | 1.900 | 1.940 | 3,363 | +0.03(+1.57%) |
Apr 26, 2023 | 1.930 | 1.930 | 1.900 | 1.910 | 9,078 | -0.03(-1.55%) |
Apr 25, 2023 | 1.900 | 1.940 | 1.890 | 1.940 | 12,974 | +0.01(+0.52%) |
Apr 24, 2023 | 1.890 | 1.940 | 1.885 | 1.930 | 27,219 | +0.03(+1.58%) |
Apr 21, 2023 | 1.990 | 1.990 | 1.880 | 1.900 | 113,358 | -0.02(-1.04%) |
Apr 20, 2023 | 1.970 | 1.990 | 1.920 | 1.920 | 45,738 | -0.11(-5.42%) |
Apr 19, 2023 | 1.990 | 2.030 | 1.930 | 2.030 | 43,942 | +0.02(+1.00%) |
Apr 18, 2023 | 2.040 | 2.042 | 1.970 | 2.010 | 134,020 | -0.03(-1.47%) |
Apr 17, 2023 | 2.040 | 2.070 | 2.000 | 2.040 | 70,364 | +0.00(+0.00%) |
Apr 14, 2023 | 2.080 | 2.140 | 2.040 | 2.040 | 46,427 | -0.08(-3.77%) |
Apr 13, 2023 | 2.040 | 2.170 | 2.040 | 2.120 | 177,718 | +0.07(+3.41%) |
Apr 12, 2023 | 1.990 | 2.050 | 1.990 | 2.050 | 50,324 | +0.07(+3.54%) |
Apr 11, 2023 | 1.960 | 2.000 | 1.940 | 1.980 | 32,051 | +0.02(+1.02%) |
Apr 10, 2023 | 1.990 | 1.990 | 1.912 | 1.960 | 14,583 | -0.01(-0.51%) |
Apr 06, 2023 | 1.990 | 1.990 | 1.890 | 1.970 | 44,698 | -0.01(-0.51%) |
Apr 05, 2023 | 1.920 | 1.990 | 1.910 | 1.980 | 18,051 | +0.01(+0.51%) |
Apr 04, 2023 | 2.000 | 2.020 | 1.930 | 1.970 | 23,294 | -0.04(-1.99%) |
Apr 03, 2023 | 1.960 | 2.020 | 1.960 | 2.010 | 32,553 | +0.08(+4.15%) |
Mar 31, 2023 | 1.980 | 2.030 | 1.900 | 1.930 | 91,773 | -0.09(-4.46%) |
Mar 30, 2023 | 2.010 | 2.050 | 1.957 | 2.020 | 203,462 | +0.11(+5.76%) |
Mar 29, 2023 | 2.070 | 2.090 | 1.850 | 1.910 | 435,640 | -0.13(-6.14%) |
Mar 28, 2023 | 2.040 | 2.060 | 2.020 | 2.035 | 6,651 | +0.05(+2.26%) |
Mar 27, 2023 | 2.030 | 2.080 | 1.970 | 1.990 | 112,721 | -0.05(-2.45%) |
Mar 24, 2023 | 2.020 | 2.090 | 1.980 | 2.040 | 50,253 | +0.00(+0.00%) |
Mar 23, 2023 | 2.070 | 2.110 | 1.960 | 2.040 | 23,346 | +0.08(+4.08%) |
Mar 22, 2023 | 1.990 | 2.002 | 1.950 | 1.960 | 11,889 | -0.04(-2.00%) |
Mar 21, 2023 | 1.900 | 2.020 | 1.900 | 2.000 | 62,529 | +0.10(+5.54%) |
Mar 20, 2023 | 1.840 | 1.920 | 1.770 | 1.895 | 120,958 | +0.02(+0.80%) |
Mar 17, 2023 | 1.800 | 1.890 | 1.800 | 1.880 | 74,498 | +0.02(+1.08%) |
Mar 16, 2023 | 1.830 | 1.880 | 1.830 | 1.860 | 85,563 | +0.03(+1.64%) |
Mar 15, 2023 | 1.910 | 1.950 | 1.800 | 1.830 | 108,154 | -0.15(-7.58%) |
Mar 14, 2023 | 2.070 | 2.070 | 1.927 | 1.980 | 81,990 | +0.02(+1.02%) |
Mar 13, 2023 | 1.960 | 1.990 | 1.920 | 1.960 | 88,066 | -0.03(-1.51%) |
Mar 10, 2023 | 2.070 | 2.080 | 1.850 | 1.990 | 147,299 | -0.09(-4.10%) |
Mar 09, 2023 | 2.100 | 2.120 | 2.050 | 2.075 | 35,655 | -0.08(-3.94%) |
Mar 08, 2023 | 2.110 | 2.160 | 2.100 | 2.160 | 25,221 | +0.00(+0.00%) |
Mar 07, 2023 | 2.180 | 2.200 | 2.130 | 2.160 | 16,489 | +0.00(+0.00%) |
Mar 06, 2023 | 2.180 | 2.229 | 2.130 | 2.160 | 47,262 | +0.03(+1.41%) |
Mar 03, 2023 | 2.150 | 2.225 | 2.130 | 2.130 | 58,304 | -0.00(-0.23%) |
Mar 02, 2023 | 2.220 | 2.270 | 2.130 | 2.135 | 143,104 | -0.07(-2.95%) |