Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.477 | 1.477 | 1.450 | 1.459 | 18,415 | +0.00(+0.00%) |
May 30, 2023 | 1.441 | 1.468 | 1.441 | 1.459 | 30,435 | +0.00(+0.31%) |
May 26, 2023 | 1.459 | 1.459 | 1.441 | 1.455 | 51,320 | +0.00(+0.31%) |
May 25, 2023 | 1.441 | 1.459 | 1.432 | 1.450 | 68,900 | +0.01(+0.84%) |
May 24, 2023 | 1.450 | 1.450 | 1.432 | 1.438 | 41,969 | -0.01(-0.83%) |
May 23, 2023 | 1.450 | 1.464 | 1.446 | 1.450 | 41,745 | -0.02(-1.23%) |
May 22, 2023 | 1.432 | 1.477 | 1.432 | 1.468 | 121,774 | +0.01(+0.62%) |
May 19, 2023 | 1.450 | 1.477 | 1.450 | 1.459 | 71,083 | +0.00(+0.00%) |
May 18, 2023 | 1.450 | 1.459 | 1.432 | 1.459 | 166,614 | +0.03(+1.89%) |
May 17, 2023 | 1.432 | 1.441 | 1.428 | 1.432 | 81,524 | -0.01(-0.63%) |
May 16, 2023 | 1.450 | 1.459 | 1.441 | 1.441 | 102,547 | -0.00(-0.33%) |
May 15, 2023 | 1.446 | 1.459 | 1.433 | 1.446 | 104,497 | -0.01(-0.61%) |
May 12, 2023 | 1.464 | 1.473 | 1.455 | 1.455 | 40,502 | -0.02(-1.13%) |
May 11, 2023 | 1.473 | 1.473 | 1.464 | 1.472 | 22,050 | +0.01(+0.52%) |
May 10, 2023 | 1.455 | 1.473 | 1.455 | 1.464 | 16,967 | +0.01(+0.62%) |
May 09, 2023 | 1.464 | 1.464 | 1.455 | 1.455 | 52,398 | -0.01(-0.61%) |
May 08, 2023 | 1.464 | 1.473 | 1.455 | 1.464 | 44,846 | +0.00(+0.00%) |
May 05, 2023 | 1.455 | 1.482 | 1.455 | 1.464 | 56,248 | +0.00(+0.29%) |
May 04, 2023 | 1.473 | 1.473 | 1.455 | 1.460 | 39,429 | -0.00(-0.29%) |
May 03, 2023 | 1.473 | 1.482 | 1.455 | 1.464 | 39,640 | -0.01(-0.61%) |
May 02, 2023 | 1.482 | 1.487 | 1.459 | 1.473 | 100,747 | +0.00(+0.00%) |
May 01, 2023 | 1.482 | 1.497 | 1.473 | 1.473 | 52,499 | -0.02(-1.20%) |
Apr 28, 2023 | 1.491 | 1.500 | 1.473 | 1.491 | 98,285 | +0.01(+0.60%) |
Apr 27, 2023 | 1.464 | 1.482 | 1.464 | 1.482 | 97,589 | +0.03(+1.84%) |
Apr 26, 2023 | 1.473 | 1.482 | 1.455 | 1.455 | 72,436 | -0.02(-1.21%) |
Apr 25, 2023 | 1.482 | 1.500 | 1.473 | 1.473 | 83,204 | -0.02(-1.20%) |
Apr 24, 2023 | 1.482 | 1.504 | 1.482 | 1.491 | 61,839 | +0.00(+0.00%) |
Apr 21, 2023 | 1.491 | 1.504 | 1.482 | 1.491 | 72,563 | +0.00(+0.00%) |
Apr 20, 2023 | 1.500 | 1.516 | 1.491 | 1.491 | 71,945 | -0.02(-1.18%) |
Apr 19, 2023 | 1.509 | 1.524 | 1.500 | 1.509 | 67,886 | +0.00(+0.00%) |
Apr 18, 2023 | 1.518 | 1.527 | 1.509 | 1.509 | 26,380 | -0.01(-0.92%) |
Apr 17, 2023 | 1.531 | 1.531 | 1.514 | 1.523 | 26,290 | +0.01(+0.58%) |
Apr 14, 2023 | 1.505 | 1.530 | 1.505 | 1.514 | 41,446 | -0.01(-0.58%) |
Apr 13, 2023 | 1.496 | 1.523 | 1.478 | 1.523 | 79,056 | +0.02(+1.18%) |
Apr 12, 2023 | 1.487 | 1.514 | 1.487 | 1.505 | 20,076 | +0.02(+1.19%) |
Apr 11, 2023 | 1.496 | 1.505 | 1.487 | 1.487 | 100,530 | -0.01(-0.59%) |
Apr 10, 2023 | 1.469 | 1.505 | 1.469 | 1.496 | 128,340 | +0.00(+0.00%) |
Apr 06, 2023 | 1.478 | 1.505 | 1.478 | 1.496 | 65,745 | +0.02(+1.20%) |
Apr 05, 2023 | 1.487 | 1.505 | 1.478 | 1.478 | 56,073 | -0.02(-1.18%) |
Apr 04, 2023 | 1.505 | 1.514 | 1.487 | 1.496 | 46,731 | -0.02(-1.17%) |
Apr 03, 2023 | 1.514 | 1.522 | 1.496 | 1.514 | 33,515 | +0.03(+1.79%) |
Mar 31, 2023 | 1.523 | 1.523 | 1.478 | 1.487 | 77,017 | +0.00(+0.00%) |
Mar 30, 2023 | 1.461 | 1.496 | 1.461 | 1.487 | 83,474 | +0.03(+1.82%) |
Mar 29, 2023 | 1.478 | 1.487 | 1.461 | 1.461 | 55,708 | +0.00(+0.00%) |
Mar 28, 2023 | 1.469 | 1.487 | 1.461 | 1.461 | 39,496 | -0.01(-0.60%) |
Mar 27, 2023 | 1.469 | 1.478 | 1.461 | 1.469 | 49,475 | +0.00(+0.00%) |
Mar 24, 2023 | 1.469 | 1.478 | 1.461 | 1.469 | 39,310 | -0.01(-0.60%) |
Mar 23, 2023 | 1.469 | 1.496 | 1.469 | 1.478 | 126,943 | +0.01(+0.60%) |
Mar 22, 2023 | 1.478 | 1.496 | 1.469 | 1.469 | 42,897 | -0.02(-1.19%) |
Mar 21, 2023 | 1.461 | 1.496 | 1.461 | 1.487 | 74,863 | +0.03(+1.82%) |
Mar 20, 2023 | 1.487 | 1.492 | 1.461 | 1.461 | 185,808 | -0.02(-1.21%) |
Mar 17, 2023 | 1.514 | 1.514 | 1.478 | 1.478 | 46,794 | -0.03(-1.75%) |
Mar 16, 2023 | 1.505 | 1.514 | 1.496 | 1.505 | 74,828 | +0.00(+0.00%) |
Mar 15, 2023 | 1.540 | 1.540 | 1.496 | 1.505 | 47,722 | -0.03(-1.73%) |
Mar 14, 2023 | 1.523 | 1.548 | 1.469 | 1.531 | 88,204 | +0.01(+0.85%) |
Mar 13, 2023 | 1.536 | 1.545 | 1.519 | 1.519 | 106,452 | -0.02(-1.14%) |
Mar 10, 2023 | 1.571 | 1.575 | 1.536 | 1.536 | 40,006 | -0.03(-1.69%) |
Mar 09, 2023 | 1.571 | 1.580 | 1.562 | 1.562 | 30,240 | -0.02(-1.11%) |
Mar 08, 2023 | 1.571 | 1.633 | 1.571 | 1.580 | 102,753 | -0.01(-0.55%) |
Mar 07, 2023 | 1.606 | 1.606 | 1.571 | 1.589 | 47,599 | +0.00(+0.27%) |
Mar 06, 2023 | 1.606 | 1.606 | 1.580 | 1.585 | 41,035 | +0.00(+0.28%) |
Mar 03, 2023 | 1.580 | 1.589 | 1.571 | 1.580 | 27,499 | +0.01(+0.56%) |
Mar 02, 2023 | 1.597 | 1.597 | 1.562 | 1.571 | 46,234 | -0.01(-0.56%) |