Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2023 | 1.650 | 0 | -0.05(-2.94%) | |||
Jun 20, 2023 | 1.580 | 1.750 | 1.560 | 1.700 | 51,426 | +0.14(+8.97%) |
Jun 16, 2023 | 1.540 | 1.720 | 1.470 | 1.560 | 78,014 | +0.02(+1.30%) |
Jun 15, 2023 | 1.430 | 1.550 | 1.410 | 1.540 | 46,257 | +0.12(+8.45%) |
Jun 14, 2023 | 1.440 | 1.630 | 1.410 | 1.420 | 83,681 | -0.01(-0.70%) |
Jun 13, 2023 | 1.420 | 1.440 | 1.390 | 1.430 | 41,458 | +0.05(+3.62%) |
Jun 12, 2023 | 1.340 | 1.420 | 1.340 | 1.380 | 27,710 | +0.03(+2.22%) |
Jun 09, 2023 | 1.320 | 1.380 | 1.320 | 1.350 | 41,343 | -0.01(-0.74%) |
Jun 08, 2023 | 1.330 | 1.413 | 1.280 | 1.360 | 77,232 | +0.09(+7.09%) |
Jun 07, 2023 | 1.220 | 1.300 | 1.210 | 1.270 | 49,195 | +0.00(+0.00%) |
Jun 06, 2023 | 1.120 | 1.360 | 1.120 | 1.270 | 89,437 | +0.14(+12.39%) |
Jun 05, 2023 | 1.190 | 1.200 | 1.110 | 1.130 | 36,848 | -0.03(-2.59%) |
Jun 02, 2023 | 0.9300 | 1.180 | 0.9300 | 1.160 | 87,677 | +0.21(+22.47%) |
Jun 01, 2023 | 0.8700 | 0.9595 | 0.8700 | 0.9472 | 47,367 | +0.05(+5.24%) |
May 31, 2023 | 0.9000 | 0.9330 | 0.8800 | 0.9000 | 42,538 | -0.03(-3.23%) |
May 30, 2023 | 0.9800 | 0.9830 | 0.9109 | 0.9300 | 29,706 | -0.03(-3.12%) |
May 26, 2023 | 0.9800 | 0.9800 | 0.9400 | 0.9600 | 16,604 | +0.01(+0.53%) |
May 25, 2023 | 0.9900 | 0.9900 | 0.9300 | 0.9549 | 48,307 | -0.02(-1.56%) |
May 24, 2023 | 0.9500 | 0.9800 | 0.9111 | 0.9700 | 63,052 | +0.04(+4.30%) |
May 23, 2023 | 0.9500 | 0.9704 | 0.9100 | 0.9300 | 81,326 | -0.02(-2.11%) |
May 22, 2023 | 0.9900 | 0.9950 | 0.9459 | 0.9500 | 25,782 | -0.01(-0.66%) |
May 19, 2023 | 0.9900 | 0.9980 | 0.9401 | 0.9563 | 28,948 | +0.01(+0.66%) |
May 18, 2023 | 1.090 | 1.130 | 0.9500 | 0.9500 | 128,595 | -0.06(-5.94%) |
May 17, 2023 | 1.010 | 1.037 | 1.010 | 1.010 | 28,137 | -0.01(-0.98%) |
May 16, 2023 | 1.060 | 1.060 | 1.010 | 1.020 | 31,928 | +0.01(+0.99%) |
May 15, 2023 | 1.040 | 1.040 | 1.010 | 1.010 | 15,259 | -0.01(-0.98%) |
May 12, 2023 | 1.030 | 1.070 | 1.015 | 1.020 | 21,632 | -0.02(-1.92%) |
May 11, 2023 | 1.020 | 1.060 | 1.020 | 1.040 | 13,810 | -0.01(-0.95%) |
May 10, 2023 | 1.040 | 1.100 | 1.010 | 1.050 | 29,732 | +0.01(+0.96%) |
May 09, 2023 | 1.120 | 1.120 | 1.040 | 1.040 | 30,813 | -0.04(-3.70%) |
May 08, 2023 | 1.150 | 1.150 | 1.020 | 1.080 | 42,803 | -0.03(-2.70%) |
May 05, 2023 | 1.160 | 1.172 | 1.110 | 1.110 | 29,827 | -0.01(-0.89%) |
May 04, 2023 | 1.240 | 1.245 | 1.100 | 1.120 | 35,972 | -0.06(-5.08%) |
May 03, 2023 | 1.250 | 1.320 | 1.160 | 1.180 | 41,489 | -0.04(-2.88%) |
May 02, 2023 | 1.160 | 1.250 | 1.160 | 1.215 | 39,127 | +0.05(+3.85%) |
May 01, 2023 | 1.180 | 1.270 | 1.170 | 1.170 | 38,349 | -0.07(-5.65%) |
Apr 28, 2023 | 1.260 | 1.290 | 1.230 | 1.240 | 16,432 | -0.02(-1.59%) |
Apr 27, 2023 | 1.260 | 1.310 | 1.241 | 1.260 | 18,102 | +0.03(+2.44%) |
Apr 26, 2023 | 1.330 | 1.400 | 1.190 | 1.230 | 42,005 | -0.09(-6.82%) |
Apr 25, 2023 | 1.290 | 1.350 | 1.290 | 1.320 | 14,812 | -0.01(-0.75%) |
Apr 24, 2023 | 1.300 | 1.330 | 1.300 | 1.330 | 14,677 | +0.01(+0.76%) |
Apr 21, 2023 | 1.320 | 1.360 | 1.300 | 1.320 | 11,239 | +0.03(+2.33%) |
Apr 20, 2023 | 1.320 | 1.350 | 1.270 | 1.290 | 18,769 | -0.01(-0.77%) |
Apr 19, 2023 | 1.330 | 1.430 | 1.300 | 1.300 | 40,140 | -0.01(-0.76%) |
Apr 18, 2023 | 1.350 | 1.350 | 1.290 | 1.310 | 21,083 | +0.01(+0.77%) |
Apr 17, 2023 | 1.310 | 1.360 | 1.270 | 1.300 | 30,360 | +0.03(+2.36%) |
Apr 14, 2023 | 1.260 | 1.390 | 1.260 | 1.270 | 42,629 | -0.03(-2.31%) |
Apr 13, 2023 | 1.300 | 1.370 | 1.300 | 1.300 | 43,124 | +0.00(+0.00%) |
Apr 12, 2023 | 1.330 | 1.380 | 1.300 | 1.300 | 19,275 | -0.04(-2.99%) |
Apr 11, 2023 | 1.350 | 1.417 | 1.340 | 1.340 | 25,702 | -0.03(-2.19%) |
Apr 10, 2023 | 1.290 | 1.400 | 1.290 | 1.370 | 24,803 | +0.05(+3.79%) |
Apr 06, 2023 | 1.360 | 1.400 | 1.320 | 1.320 | 23,892 | +0.00(+0.00%) |
Apr 05, 2023 | 1.330 | 1.375 | 1.320 | 1.320 | 40,148 | -0.05(-3.65%) |
Apr 04, 2023 | 1.370 | 1.378 | 1.320 | 1.370 | 45,705 | +0.03(+2.24%) |
Apr 03, 2023 | 1.440 | 1.440 | 1.320 | 1.340 | 38,176 | -0.07(-4.96%) |
Mar 31, 2023 | 1.400 | 1.446 | 1.340 | 1.410 | 38,524 | +0.03(+2.55%) |
Mar 30, 2023 | 1.390 | 1.440 | 1.360 | 1.375 | 23,149 | -0.04(-3.17%) |
Mar 29, 2023 | 1.370 | 1.430 | 1.330 | 1.420 | 20,099 | +0.04(+2.90%) |
Mar 28, 2023 | 1.450 | 1.480 | 1.380 | 1.380 | 27,086 | -0.05(-3.50%) |
Mar 27, 2023 | 1.420 | 1.450 | 1.380 | 1.430 | 35,818 | +0.05(+3.62%) |
Mar 24, 2023 | 1.390 | 1.460 | 1.360 | 1.380 | 23,355 | -0.01(-0.72%) |
Mar 23, 2023 | 1.250 | 1.410 | 1.250 | 1.390 | 29,351 | +0.17(+13.93%) |
Mar 22, 2023 | 1.390 | 1.470 | 1.130 | 1.220 | 68,799 | -0.18(-12.85%) |
Mar 21, 2023 | 1.470 | 1.480 | 1.360 | 1.400 | 37,435 | +0.00(+0.00%) |
Mar 20, 2023 | 1.260 | 1.450 | 1.260 | 1.400 | 38,013 | +0.10(+7.69%) |
Mar 17, 2023 | 1.400 | 1.460 | 1.300 | 1.300 | 73,950 | -0.15(-10.34%) |
Mar 16, 2023 | 1.490 | 1.490 | 1.340 | 1.450 | 68,047 | +0.00(+0.00%) |
Mar 15, 2023 | 1.490 | 1.540 | 1.440 | 1.450 | 24,424 | -0.04(-2.68%) |
Mar 14, 2023 | 1.580 | 1.670 | 1.410 | 1.490 | 84,422 | -0.10(-6.29%) |
Mar 13, 2023 | 1.630 | 1.641 | 1.533 | 1.590 | 25,679 | -0.02(-1.24%) |
Mar 10, 2023 | 1.540 | 1.760 | 1.540 | 1.610 | 31,899 | +0.03(+1.90%) |
Mar 09, 2023 | 1.680 | 1.680 | 1.560 | 1.580 | 18,770 | -0.11(-6.51%) |
Mar 08, 2023 | 1.700 | 1.760 | 1.670 | 1.690 | 16,264 | +0.02(+1.20%) |
Mar 07, 2023 | 1.689 | 1.716 | 1.670 | 1.670 | 19,045 | +0.03(+1.83%) |
Mar 06, 2023 | 1.710 | 1.740 | 1.560 | 1.640 | 97,354 | -0.10(-5.75%) |
Mar 03, 2023 | 1.770 | 1.773 | 1.720 | 1.740 | 18,347 | -0.06(-3.33%) |
Mar 02, 2023 | 1.680 | 1.800 | 1.680 | 1.800 | 19,863 | +0.08(+4.65%) |