Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.664 | 1.690 | 1.510 | 1.570 | 130,440 | -0.04(-2.48%) |
May 30, 2023 | 1.590 | 1.740 | 1.590 | 1.610 | 25,969 | +0.01(+0.63%) |
May 26, 2023 | 1.650 | 1.750 | 1.600 | 1.600 | 82,703 | -0.05(-3.03%) |
May 25, 2023 | 1.800 | 1.890 | 1.650 | 1.650 | 64,982 | -0.13(-7.30%) |
May 24, 2023 | 1.770 | 1.830 | 1.760 | 1.780 | 16,636 | -0.02(-1.11%) |
May 23, 2023 | 1.790 | 1.910 | 1.780 | 1.800 | 63,578 | -0.02(-1.10%) |
May 22, 2023 | 1.730 | 1.870 | 1.710 | 1.820 | 46,142 | +0.07(+4.00%) |
May 19, 2023 | 1.620 | 1.799 | 1.620 | 1.750 | 41,156 | +0.10(+6.38%) |
May 18, 2023 | 1.670 | 1.700 | 1.640 | 1.645 | 29,181 | -0.02(-1.50%) |
May 17, 2023 | 1.630 | 1.680 | 1.620 | 1.670 | 70,679 | +0.05(+3.09%) |
May 16, 2023 | 1.660 | 1.720 | 1.620 | 1.620 | 35,546 | -0.02(-1.22%) |
May 15, 2023 | 1.750 | 1.750 | 1.640 | 1.640 | 57,652 | -0.05(-2.96%) |
May 12, 2023 | 1.730 | 1.800 | 1.690 | 1.690 | 30,449 | -0.07(-3.98%) |
May 11, 2023 | 1.770 | 1.810 | 1.742 | 1.760 | 37,871 | -0.05(-2.76%) |
May 10, 2023 | 1.760 | 1.850 | 1.750 | 1.810 | 23,742 | +0.04(+2.26%) |
May 09, 2023 | 1.850 | 1.850 | 1.720 | 1.770 | 31,522 | -0.11(-5.85%) |
May 08, 2023 | 1.710 | 1.930 | 1.710 | 1.880 | 91,470 | +0.16(+9.30%) |
May 05, 2023 | 1.680 | 1.760 | 1.656 | 1.720 | 30,565 | +0.07(+4.24%) |
May 04, 2023 | 1.650 | 1.680 | 1.640 | 1.650 | 25,649 | -0.03(-1.79%) |
May 03, 2023 | 1.710 | 1.770 | 1.680 | 1.680 | 32,273 | +0.02(+1.20%) |
May 02, 2023 | 1.770 | 1.830 | 1.620 | 1.660 | 53,358 | -0.05(-2.92%) |
May 01, 2023 | 1.770 | 1.840 | 1.710 | 1.710 | 26,322 | -0.05(-2.84%) |
Apr 28, 2023 | 1.700 | 1.777 | 1.700 | 1.760 | 49,066 | +0.02(+1.15%) |
Apr 27, 2023 | 1.750 | 1.772 | 1.710 | 1.740 | 66,005 | -0.02(-1.14%) |
Apr 26, 2023 | 1.760 | 1.830 | 1.750 | 1.760 | 31,614 | +0.01(+0.57%) |
Apr 25, 2023 | 1.850 | 1.860 | 1.750 | 1.750 | 59,064 | -0.09(-4.89%) |
Apr 24, 2023 | 1.920 | 1.940 | 1.840 | 1.840 | 35,948 | -0.08(-4.17%) |
Apr 21, 2023 | 1.940 | 1.980 | 1.910 | 1.920 | 40,844 | -0.06(-3.03%) |
Apr 20, 2023 | 2.040 | 2.040 | 1.920 | 1.980 | 55,576 | -0.06(-2.94%) |
Apr 19, 2023 | 1.970 | 2.050 | 1.956 | 2.040 | 60,113 | +0.06(+3.03%) |
Apr 18, 2023 | 2.050 | 2.050 | 1.970 | 1.980 | 50,248 | -0.05(-2.46%) |
Apr 17, 2023 | 1.990 | 2.040 | 1.950 | 2.030 | 80,029 | +0.02(+1.00%) |
Apr 14, 2023 | 2.090 | 2.100 | 1.970 | 2.010 | 37,536 | -0.03(-1.47%) |
Apr 13, 2023 | 2.010 | 2.080 | 2.010 | 2.040 | 38,484 | +0.00(+0.00%) |
Apr 12, 2023 | 2.030 | 2.100 | 1.975 | 2.040 | 56,161 | +0.00(+0.00%) |
Apr 11, 2023 | 1.970 | 2.090 | 1.970 | 2.040 | 49,562 | +0.02(+0.99%) |
Apr 10, 2023 | 2.060 | 2.110 | 2.000 | 2.020 | 54,398 | -0.06(-2.88%) |
Apr 06, 2023 | 2.010 | 2.100 | 2.010 | 2.080 | 32,656 | +0.07(+3.48%) |
Apr 05, 2023 | 1.960 | 2.010 | 1.950 | 2.010 | 19,944 | +0.05(+2.55%) |
Apr 04, 2023 | 1.910 | 2.020 | 1.910 | 1.960 | 53,747 | +0.02(+1.03%) |
Apr 03, 2023 | 2.070 | 2.090 | 1.920 | 1.940 | 87,179 | -0.16(-7.62%) |
Mar 31, 2023 | 2.260 | 2.260 | 2.060 | 2.100 | 45,261 | -0.07(-3.23%) |
Mar 30, 2023 | 2.060 | 2.200 | 2.050 | 2.170 | 102,971 | +0.11(+5.34%) |
Mar 29, 2023 | 2.030 | 2.100 | 1.951 | 2.060 | 73,013 | +0.07(+3.52%) |
Mar 28, 2023 | 1.930 | 1.990 | 1.908 | 1.990 | 25,390 | +0.04(+2.05%) |
Mar 27, 2023 | 1.950 | 1.990 | 1.920 | 1.950 | 43,968 | -0.01(-0.51%) |
Mar 24, 2023 | 1.940 | 1.980 | 1.900 | 1.960 | 32,600 | -0.02(-1.01%) |
Mar 23, 2023 | 1.990 | 2.000 | 1.905 | 1.980 | 21,420 | +0.01(+0.51%) |
Mar 22, 2023 | 2.000 | 2.030 | 1.940 | 1.970 | 18,571 | -0.02(-1.01%) |
Mar 21, 2023 | 2.000 | 2.100 | 1.990 | 1.990 | 42,196 | +0.00(+0.00%) |
Mar 20, 2023 | 1.930 | 2.040 | 1.912 | 1.990 | 54,196 | +0.03(+1.53%) |
Mar 17, 2023 | 1.930 | 1.990 | 1.890 | 1.960 | 102,246 | +0.03(+1.55%) |
Mar 16, 2023 | 1.930 | 1.950 | 1.850 | 1.930 | 88,330 | +0.03(+1.58%) |
Mar 15, 2023 | 1.880 | 1.950 | 1.820 | 1.900 | 117,823 | -0.02(-1.04%) |
Mar 14, 2023 | 1.820 | 1.979 | 1.810 | 1.920 | 51,884 | +0.10(+5.49%) |
Mar 13, 2023 | 1.800 | 1.870 | 1.790 | 1.820 | 64,949 | -0.05(-2.67%) |
Mar 10, 2023 | 2.080 | 2.130 | 1.850 | 1.870 | 156,455 | -0.23(-10.95%) |
Mar 09, 2023 | 2.060 | 2.160 | 2.020 | 2.100 | 94,764 | +0.04(+1.94%) |
Mar 08, 2023 | 2.150 | 2.150 | 2.040 | 2.060 | 110,148 | -0.08(-3.74%) |
Mar 07, 2023 | 2.190 | 2.210 | 2.100 | 2.140 | 72,325 | -0.03(-1.38%) |
Mar 06, 2023 | 2.400 | 2.400 | 2.130 | 2.170 | 226,121 | -0.23(-9.58%) |
Mar 03, 2023 | 2.250 | 2.470 | 2.250 | 2.400 | 246,894 | +0.18(+8.11%) |
Mar 02, 2023 | 2.050 | 2.260 | 2.010 | 2.220 | 188,245 | +0.17(+8.29%) |