Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.710 | 1.754 | 1.620 | 1.720 | 194,331 | +0.01(+0.58%) |
May 30, 2023 | 1.860 | 1.860 | 1.700 | 1.710 | 156,122 | -0.12(-6.56%) |
May 26, 2023 | 1.860 | 1.910 | 1.800 | 1.830 | 187,881 | -0.02(-1.08%) |
May 25, 2023 | 1.870 | 1.885 | 1.760 | 1.850 | 219,718 | -0.02(-1.07%) |
May 24, 2023 | 1.930 | 1.935 | 1.850 | 1.870 | 86,138 | -0.08(-4.10%) |
May 23, 2023 | 1.910 | 2.030 | 1.890 | 1.950 | 124,148 | +0.04(+2.09%) |
May 22, 2023 | 1.920 | 1.980 | 1.880 | 1.910 | 61,102 | -0.02(-1.04%) |
May 19, 2023 | 1.880 | 1.980 | 1.850 | 1.930 | 78,759 | +0.03(+1.58%) |
May 18, 2023 | 1.800 | 1.930 | 1.800 | 1.900 | 135,418 | +0.10(+5.56%) |
May 17, 2023 | 1.840 | 1.890 | 1.710 | 1.800 | 163,385 | -0.05(-2.70%) |
May 16, 2023 | 1.920 | 1.930 | 1.820 | 1.850 | 189,652 | -0.10(-5.13%) |
May 15, 2023 | 1.800 | 2.010 | 1.800 | 1.950 | 494,869 | +0.15(+8.33%) |
May 12, 2023 | 1.740 | 1.830 | 1.650 | 1.800 | 902,720 | +0.20(+12.50%) |
May 11, 2023 | 1.620 | 1.640 | 1.590 | 1.600 | 49,737 | -0.01(-0.62%) |
May 10, 2023 | 1.650 | 1.655 | 1.590 | 1.610 | 253,329 | -0.01(-0.62%) |
May 09, 2023 | 1.620 | 1.660 | 1.550 | 1.620 | 188,384 | +0.00(+0.00%) |
May 08, 2023 | 1.630 | 1.630 | 1.600 | 1.620 | 78,463 | +0.01(+0.62%) |
May 05, 2023 | 1.550 | 1.690 | 1.521 | 1.610 | 160,567 | +0.08(+5.23%) |
May 04, 2023 | 1.640 | 1.710 | 1.530 | 1.530 | 430,593 | -0.11(-6.71%) |
May 03, 2023 | 1.560 | 1.690 | 1.540 | 1.640 | 235,339 | +0.07(+4.46%) |
May 02, 2023 | 1.560 | 1.593 | 1.550 | 1.570 | 43,300 | +0.01(+0.64%) |
May 01, 2023 | 1.580 | 1.620 | 1.550 | 1.560 | 68,494 | -0.02(-1.27%) |
Apr 28, 2023 | 1.540 | 1.600 | 1.540 | 1.580 | 54,348 | +0.06(+3.95%) |
Apr 27, 2023 | 1.620 | 1.620 | 1.500 | 1.520 | 98,089 | -0.10(-6.17%) |
Apr 26, 2023 | 1.600 | 1.640 | 1.570 | 1.620 | 111,766 | +0.02(+1.25%) |
Apr 25, 2023 | 1.630 | 1.630 | 1.570 | 1.600 | 68,769 | -0.04(-2.44%) |
Apr 24, 2023 | 1.520 | 1.640 | 1.520 | 1.640 | 73,161 | +0.11(+7.19%) |
Apr 21, 2023 | 1.630 | 1.670 | 1.515 | 1.530 | 126,909 | -0.10(-6.13%) |
Apr 20, 2023 | 1.570 | 1.678 | 1.548 | 1.630 | 455,024 | +0.05(+3.16%) |
Apr 19, 2023 | 1.510 | 1.580 | 1.500 | 1.580 | 180,325 | +0.07(+4.64%) |
Apr 18, 2023 | 1.510 | 1.540 | 1.480 | 1.510 | 145,559 | -0.01(-0.66%) |
Apr 17, 2023 | 1.430 | 1.540 | 1.430 | 1.520 | 263,868 | +0.06(+4.11%) |
Apr 14, 2023 | 1.400 | 1.470 | 1.395 | 1.460 | 169,838 | +0.06(+4.29%) |
Apr 13, 2023 | 1.360 | 1.490 | 1.330 | 1.400 | 173,579 | -0.02(-1.41%) |
Apr 12, 2023 | 1.410 | 1.440 | 1.370 | 1.420 | 156,742 | +0.03(+2.16%) |
Apr 11, 2023 | 1.370 | 1.410 | 1.320 | 1.390 | 231,567 | +0.03(+2.21%) |
Apr 10, 2023 | 1.330 | 1.360 | 1.330 | 1.360 | 85,219 | +0.03(+2.26%) |
Apr 06, 2023 | 1.320 | 1.400 | 1.300 | 1.330 | 304,088 | +0.00(+0.00%) |
Apr 05, 2023 | 1.370 | 1.380 | 1.320 | 1.330 | 155,459 | -0.08(-5.67%) |
Apr 04, 2023 | 1.430 | 1.430 | 1.350 | 1.410 | 206,344 | -0.02(-1.40%) |
Apr 03, 2023 | 1.360 | 1.440 | 1.360 | 1.430 | 236,177 | +0.04(+2.88%) |
Mar 31, 2023 | 1.340 | 1.390 | 1.312 | 1.390 | 372,495 | +0.05(+3.73%) |
Mar 30, 2023 | 1.360 | 1.370 | 1.210 | 1.340 | 1,555,764 | +0.05(+3.88%) |
Mar 29, 2023 | 1.340 | 1.430 | 1.280 | 1.290 | 1,765,918 | -0.01(-0.77%) |
Mar 28, 2023 | 1.340 | 1.360 | 1.280 | 1.300 | 144,042 | -0.04(-2.99%) |
Mar 27, 2023 | 1.320 | 1.380 | 1.320 | 1.340 | 21,616 | +0.00(+0.00%) |
Mar 24, 2023 | 1.300 | 1.350 | 1.300 | 1.340 | 74,037 | +0.03(+2.29%) |
Mar 23, 2023 | 1.410 | 1.440 | 1.310 | 1.310 | 231,929 | -0.11(-7.75%) |
Mar 22, 2023 | 1.480 | 1.480 | 1.410 | 1.420 | 88,569 | -0.04(-2.74%) |
Mar 21, 2023 | 1.410 | 1.510 | 1.410 | 1.460 | 172,476 | +0.03(+2.10%) |
Mar 20, 2023 | 1.420 | 1.470 | 1.410 | 1.430 | 65,504 | -0.04(-2.72%) |
Mar 17, 2023 | 1.500 | 1.530 | 1.410 | 1.470 | 147,820 | -0.07(-4.55%) |
Mar 16, 2023 | 1.470 | 1.540 | 1.420 | 1.540 | 103,299 | +0.08(+5.48%) |
Mar 15, 2023 | 1.440 | 1.505 | 1.440 | 1.460 | 170,196 | -0.05(-3.31%) |
Mar 14, 2023 | 1.440 | 1.520 | 1.390 | 1.510 | 269,603 | +0.11(+7.86%) |
Mar 13, 2023 | 1.270 | 1.440 | 1.270 | 1.400 | 252,772 | +0.09(+6.87%) |
Mar 10, 2023 | 1.400 | 1.410 | 1.270 | 1.310 | 305,934 | -0.08(-5.76%) |
Mar 09, 2023 | 1.610 | 1.610 | 1.380 | 1.390 | 426,931 | -0.19(-12.03%) |
Mar 08, 2023 | 1.590 | 1.610 | 1.550 | 1.580 | 107,666 | -0.04(-2.47%) |
Mar 07, 2023 | 1.565 | 1.640 | 1.565 | 1.620 | 153,536 | +0.05(+3.18%) |
Mar 06, 2023 | 1.680 | 1.680 | 1.530 | 1.570 | 179,676 | -0.09(-5.42%) |
Mar 03, 2023 | 1.620 | 1.730 | 1.620 | 1.660 | 217,916 | +0.02(+1.22%) |
Mar 02, 2023 | 1.640 | 1.675 | 1.610 | 1.640 | 130,384 | -0.01(-0.61%) |