Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.400 | 1.430 | 1.360 | 1.400 | 147,684 | +0.00(+0.00%) |
May 30, 2023 | 1.410 | 1.440 | 1.380 | 1.400 | 157,152 | -0.01(-0.71%) |
May 26, 2023 | 1.420 | 1.440 | 1.390 | 1.410 | 299,027 | -0.02(-1.40%) |
May 25, 2023 | 1.480 | 1.480 | 1.410 | 1.430 | 186,556 | -0.05(-3.38%) |
May 24, 2023 | 1.530 | 1.530 | 1.440 | 1.480 | 213,314 | -0.02(-1.33%) |
May 23, 2023 | 1.500 | 1.520 | 1.485 | 1.500 | 104,517 | -0.03(-1.96%) |
May 22, 2023 | 1.530 | 1.570 | 1.515 | 1.530 | 109,343 | -0.01(-0.65%) |
May 19, 2023 | 1.560 | 1.560 | 1.500 | 1.540 | 113,227 | -0.01(-0.65%) |
May 18, 2023 | 1.490 | 1.550 | 1.470 | 1.550 | 176,175 | +0.06(+4.03%) |
May 17, 2023 | 1.460 | 1.550 | 1.460 | 1.490 | 302,674 | +0.01(+0.68%) |
May 16, 2023 | 1.570 | 1.570 | 1.470 | 1.480 | 238,519 | -0.08(-5.13%) |
May 15, 2023 | 1.550 | 1.570 | 1.500 | 1.560 | 160,223 | +0.02(+1.30%) |
May 12, 2023 | 1.560 | 1.610 | 1.490 | 1.540 | 394,294 | -0.04(-2.53%) |
May 11, 2023 | 1.610 | 1.628 | 1.550 | 1.580 | 150,177 | -0.05(-3.07%) |
May 10, 2023 | 1.720 | 1.720 | 1.600 | 1.630 | 241,852 | -0.08(-4.68%) |
May 09, 2023 | 1.720 | 1.730 | 1.675 | 1.710 | 316,474 | -0.01(-0.58%) |
May 08, 2023 | 1.720 | 1.730 | 1.680 | 1.720 | 188,360 | +0.03(+1.78%) |
May 05, 2023 | 1.640 | 1.690 | 1.640 | 1.690 | 131,904 | +0.02(+1.20%) |
May 04, 2023 | 1.660 | 1.710 | 1.652 | 1.670 | 190,024 | -0.03(-1.76%) |
May 03, 2023 | 1.620 | 1.700 | 1.590 | 1.700 | 220,525 | +0.09(+5.59%) |
May 02, 2023 | 1.550 | 1.630 | 1.550 | 1.610 | 118,553 | +0.05(+3.21%) |
May 01, 2023 | 1.600 | 1.615 | 1.560 | 1.560 | 80,144 | -0.03(-1.89%) |
Apr 28, 2023 | 1.570 | 1.600 | 1.565 | 1.590 | 112,290 | +0.02(+1.27%) |
Apr 27, 2023 | 1.630 | 1.630 | 1.570 | 1.570 | 246,324 | -0.06(-3.68%) |
Apr 26, 2023 | 1.660 | 1.690 | 1.605 | 1.630 | 170,961 | +0.00(+0.00%) |
Apr 25, 2023 | 1.720 | 1.720 | 1.600 | 1.630 | 282,177 | -0.13(-7.39%) |
Apr 24, 2023 | 1.740 | 1.760 | 1.690 | 1.760 | 352,687 | +0.02(+1.15%) |
Apr 21, 2023 | 1.710 | 1.740 | 1.640 | 1.740 | 472,008 | +0.05(+2.96%) |
Apr 20, 2023 | 1.680 | 1.720 | 1.665 | 1.690 | 299,210 | +0.01(+0.60%) |
Apr 19, 2023 | 1.690 | 1.710 | 1.658 | 1.680 | 236,032 | -0.06(-3.26%) |
Apr 18, 2023 | 1.750 | 1.780 | 1.670 | 1.737 | 381,053 | -0.02(-1.32%) |
Apr 17, 2023 | 1.690 | 1.760 | 1.620 | 1.760 | 542,923 | +0.08(+4.76%) |
Apr 14, 2023 | 1.690 | 1.720 | 1.610 | 1.680 | 520,624 | -0.02(-1.18%) |
Apr 13, 2023 | 1.590 | 1.720 | 1.580 | 1.700 | 752,171 | +0.15(+9.68%) |
Apr 12, 2023 | 1.530 | 1.550 | 1.510 | 1.550 | 167,820 | +0.05(+3.33%) |
Apr 11, 2023 | 1.470 | 1.530 | 1.450 | 1.500 | 303,707 | +0.01(+0.67%) |
Apr 10, 2023 | 1.510 | 1.510 | 1.450 | 1.490 | 122,298 | -0.01(-0.67%) |
Apr 06, 2023 | 1.440 | 1.510 | 1.410 | 1.500 | 264,560 | +0.05(+3.45%) |
Apr 05, 2023 | 1.500 | 1.530 | 1.430 | 1.450 | 256,099 | -0.05(-3.33%) |
Apr 04, 2023 | 1.470 | 1.520 | 1.410 | 1.500 | 524,694 | +0.11(+7.91%) |
Apr 03, 2023 | 1.420 | 1.460 | 1.380 | 1.390 | 191,845 | -0.04(-2.80%) |
Mar 31, 2023 | 1.470 | 1.500 | 1.410 | 1.430 | 157,031 | -0.03(-2.05%) |
Mar 30, 2023 | 1.430 | 1.470 | 1.430 | 1.460 | 153,705 | +0.03(+2.10%) |
Mar 29, 2023 | 1.420 | 1.450 | 1.420 | 1.430 | 216,504 | +0.02(+1.42%) |
Mar 28, 2023 | 1.390 | 1.440 | 1.374 | 1.410 | 363,422 | +0.01(+0.71%) |
Mar 27, 2023 | 1.390 | 1.430 | 1.350 | 1.400 | 124,990 | +0.00(+0.00%) |
Mar 24, 2023 | 1.370 | 1.420 | 1.360 | 1.400 | 288,459 | +0.02(+1.45%) |
Mar 23, 2023 | 1.380 | 1.398 | 1.360 | 1.380 | 150,049 | +0.03(+2.22%) |
Mar 22, 2023 | 1.380 | 1.400 | 1.350 | 1.350 | 94,323 | -0.03(-2.17%) |
Mar 21, 2023 | 1.360 | 1.390 | 1.350 | 1.380 | 138,074 | +0.03(+2.22%) |
Mar 20, 2023 | 1.380 | 1.410 | 1.350 | 1.350 | 177,596 | -0.05(-3.57%) |
Mar 17, 2023 | 1.400 | 1.430 | 1.360 | 1.400 | 309,865 | +0.04(+2.94%) |
Mar 16, 2023 | 1.380 | 1.380 | 1.350 | 1.360 | 218,966 | -0.03(-2.16%) |
Mar 15, 2023 | 1.400 | 1.410 | 1.340 | 1.390 | 192,533 | +0.01(+0.72%) |
Mar 14, 2023 | 1.440 | 1.470 | 1.380 | 1.380 | 222,952 | -0.08(-5.48%) |
Mar 13, 2023 | 1.420 | 1.470 | 1.400 | 1.460 | 283,139 | +0.09(+6.57%) |
Mar 10, 2023 | 1.340 | 1.408 | 1.340 | 1.370 | 228,762 | +0.01(+0.74%) |
Mar 09, 2023 | 1.340 | 1.390 | 1.340 | 1.360 | 223,822 | +0.00(+0.00%) |
Mar 08, 2023 | 1.420 | 1.420 | 1.330 | 1.360 | 279,306 | -0.05(-3.55%) |
Mar 07, 2023 | 1.440 | 1.450 | 1.361 | 1.410 | 327,643 | -0.04(-2.76%) |
Mar 06, 2023 | 1.500 | 1.500 | 1.450 | 1.450 | 140,432 | -0.04(-2.68%) |
Mar 03, 2023 | 1.430 | 1.500 | 1.420 | 1.490 | 237,525 | +0.07(+4.93%) |
Mar 02, 2023 | 1.440 | 1.470 | 1.400 | 1.420 | 225,020 | -0.02(-1.39%) |