Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.520 | 1.555 | 1.490 | 1.490 | 37,062 | -0.05(-3.55%) |
May 30, 2023 | 1.560 | 1.600 | 1.520 | 1.545 | 38,788 | -0.04(-2.22%) |
May 26, 2023 | 1.520 | 1.590 | 1.500 | 1.580 | 37,458 | +0.00(+0.00%) |
May 25, 2023 | 1.630 | 1.640 | 1.550 | 1.580 | 8,400 | -0.06(-3.66%) |
May 24, 2023 | 1.620 | 1.650 | 1.610 | 1.640 | 7,037 | -0.01(-0.61%) |
May 23, 2023 | 1.610 | 1.700 | 1.600 | 1.650 | 16,023 | +0.00(+0.00%) |
May 22, 2023 | 1.640 | 1.710 | 1.630 | 1.650 | 32,886 | +0.01(+0.61%) |
May 19, 2023 | 1.620 | 1.650 | 1.620 | 1.640 | 6,475 | +0.00(+0.00%) |
May 18, 2023 | 1.670 | 1.780 | 1.610 | 1.640 | 14,996 | -0.04(-2.38%) |
May 17, 2023 | 1.640 | 1.800 | 1.640 | 1.680 | 14,004 | +0.01(+0.60%) |
May 16, 2023 | 1.640 | 1.690 | 1.620 | 1.670 | 9,131 | -0.03(-1.76%) |
May 15, 2023 | 1.710 | 1.710 | 1.660 | 1.700 | 20,558 | -0.03(-1.73%) |
May 12, 2023 | 1.685 | 1.755 | 1.680 | 1.730 | 12,308 | +0.04(+2.37%) |
May 11, 2023 | 1.710 | 1.710 | 1.690 | 1.690 | 2,381 | -0.08(-4.52%) |
May 10, 2023 | 1.830 | 1.830 | 1.620 | 1.770 | 673,496 | -0.06(-3.28%) |
May 09, 2023 | 1.820 | 1.910 | 1.790 | 1.830 | 32,339 | +0.02(+1.10%) |
May 08, 2023 | 1.950 | 1.950 | 1.730 | 1.810 | 20,824 | +0.00(+0.00%) |
May 05, 2023 | 1.710 | 1.850 | 1.680 | 1.810 | 179,010 | +0.14(+8.38%) |
May 04, 2023 | 1.590 | 1.710 | 1.590 | 1.670 | 19,698 | +0.06(+3.73%) |
May 03, 2023 | 1.710 | 1.720 | 1.610 | 1.610 | 52,037 | -0.08(-4.73%) |
May 02, 2023 | 1.710 | 1.765 | 1.690 | 1.690 | 9,932 | -0.06(-3.43%) |
May 01, 2023 | 1.660 | 1.790 | 1.640 | 1.750 | 35,861 | +0.06(+3.55%) |
Apr 28, 2023 | 1.690 | 1.710 | 1.690 | 1.690 | 25,960 | -0.00(-0.01%) |
Apr 27, 2023 | 1.748 | 1.748 | 1.690 | 1.690 | 8,270 | +0.00(+0.01%) |
Apr 26, 2023 | 1.500 | 1.750 | 1.500 | 1.690 | 53,267 | +0.00(+0.00%) |
Apr 25, 2023 | 1.560 | 1.690 | 1.560 | 1.690 | 18,022 | +0.08(+5.30%) |
Apr 24, 2023 | 1.330 | 1.700 | 1.330 | 1.605 | 11,706 | -0.04(-2.43%) |
Apr 21, 2023 | 1.530 | 1.800 | 1.530 | 1.645 | 63,998 | +0.11(+7.52%) |
Apr 20, 2023 | 1.630 | 1.820 | 1.520 | 1.530 | 102,691 | -0.22(-12.57%) |
Apr 19, 2023 | 1.630 | 1.820 | 1.610 | 1.750 | 42,008 | +0.04(+2.34%) |
Apr 18, 2023 | 1.698 | 1.775 | 1.670 | 1.710 | 18,686 | +0.01(+0.88%) |
Apr 17, 2023 | 1.660 | 1.700 | 1.570 | 1.695 | 29,456 | +0.03(+1.50%) |
Apr 14, 2023 | 1.650 | 1.710 | 1.650 | 1.670 | 26,141 | -0.03(-1.76%) |
Apr 13, 2023 | 1.660 | 1.710 | 1.630 | 1.700 | 5,326 | +0.07(+4.29%) |
Apr 12, 2023 | 1.680 | 1.680 | 1.630 | 1.630 | 1,065 | -0.04(-2.40%) |
Apr 11, 2023 | 1.610 | 1.720 | 1.610 | 1.670 | 46,737 | +0.08(+5.03%) |
Apr 10, 2023 | 1.590 | 1.630 | 1.590 | 1.590 | 21,616 | -0.04(-2.45%) |
Apr 06, 2023 | 1.580 | 1.650 | 1.580 | 1.630 | 21,051 | +0.05(+3.16%) |
Apr 05, 2023 | 1.650 | 1.650 | 1.550 | 1.580 | 2,888 | +0.02(+1.28%) |
Apr 04, 2023 | 1.660 | 1.660 | 1.550 | 1.560 | 3,482 | -0.07(-4.29%) |
Apr 03, 2023 | 1.450 | 1.680 | 1.450 | 1.630 | 32,152 | +0.08(+5.16%) |
Mar 31, 2023 | 1.570 | 1.570 | 1.530 | 1.550 | 6,963 | +0.01(+0.65%) |
Mar 30, 2023 | 1.550 | 1.567 | 1.520 | 1.540 | 6,917 | +0.04(+2.67%) |
Mar 29, 2023 | 1.580 | 1.580 | 1.490 | 1.500 | 6,063 | -0.02(-1.32%) |
Mar 28, 2023 | 1.480 | 1.600 | 1.465 | 1.520 | 11,520 | -0.02(-1.30%) |
Mar 27, 2023 | 1.470 | 1.540 | 1.460 | 1.540 | 3,374 | +0.10(+6.94%) |
Mar 24, 2023 | 1.400 | 1.486 | 1.395 | 1.440 | 7,805 | +0.04(+2.86%) |
Mar 23, 2023 | 1.380 | 1.470 | 1.370 | 1.400 | 9,969 | -0.02(-1.41%) |
Mar 22, 2023 | 1.350 | 1.548 | 1.350 | 1.420 | 28,977 | +0.07(+5.19%) |
Mar 21, 2023 | 1.380 | 1.430 | 1.350 | 1.350 | 20,791 | -0.02(-1.46%) |
Mar 20, 2023 | 1.480 | 1.520 | 1.370 | 1.370 | 41,057 | -0.12(-8.05%) |
Mar 17, 2023 | 1.640 | 1.640 | 1.490 | 1.490 | 43,408 | -0.09(-5.70%) |
Mar 16, 2023 | 1.580 | 1.620 | 1.560 | 1.580 | 19,692 | +0.01(+0.64%) |
Mar 15, 2023 | 1.680 | 1.680 | 1.560 | 1.570 | 15,136 | -0.07(-4.27%) |
Mar 14, 2023 | 1.400 | 1.680 | 1.400 | 1.640 | 21,929 | +0.05(+3.14%) |
Mar 13, 2023 | 1.450 | 1.620 | 1.450 | 1.590 | 12,777 | +0.10(+6.71%) |
Mar 10, 2023 | 1.530 | 1.599 | 1.461 | 1.490 | 7,125 | +0.00(+0.00%) |
Mar 09, 2023 | 1.507 | 1.558 | 1.460 | 1.490 | 22,855 | -0.02(-1.32%) |
Mar 08, 2023 | 1.580 | 1.584 | 1.450 | 1.510 | 12,594 | +0.03(+2.03%) |
Mar 07, 2023 | 1.560 | 1.560 | 1.450 | 1.480 | 9,932 | -0.04(-2.63%) |
Mar 06, 2023 | 1.520 | 1.550 | 1.460 | 1.520 | 18,844 | -0.07(-4.40%) |
Mar 03, 2023 | 1.474 | 1.600 | 1.470 | 1.590 | 19,939 | +0.09(+6.00%) |
Mar 02, 2023 | 1.490 | 1.500 | 1.470 | 1.500 | 27,095 | -0.04(-2.60%) |