Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.080 | 2.340 | 2.055 | 2.310 | 455,378 | +0.25(+12.14%) |
May 30, 2023 | 2.170 | 2.220 | 1.990 | 2.060 | 869,704 | -0.18(-8.04%) |
May 26, 2023 | 2.250 | 2.310 | 2.210 | 2.240 | 580,650 | +0.02(+0.90%) |
May 25, 2023 | 2.300 | 2.380 | 2.170 | 2.220 | 1,276,278 | -0.06(-2.63%) |
May 24, 2023 | 2.350 | 2.400 | 2.200 | 2.280 | 522,436 | -0.10(-4.20%) |
May 23, 2023 | 2.440 | 2.690 | 2.350 | 2.380 | 1,018,445 | -0.03(-1.24%) |
May 22, 2023 | 2.160 | 2.455 | 2.150 | 2.410 | 1,085,129 | +0.24(+11.06%) |
May 19, 2023 | 1.990 | 2.180 | 1.920 | 2.170 | 720,545 | +0.16(+7.96%) |
May 18, 2023 | 2.015 | 2.090 | 1.970 | 2.010 | 494,415 | -0.04(-1.95%) |
May 17, 2023 | 2.130 | 2.130 | 1.950 | 2.050 | 673,408 | -0.05(-2.38%) |
May 16, 2023 | 2.170 | 2.170 | 1.950 | 2.100 | 730,751 | -0.05(-2.33%) |
May 15, 2023 | 2.050 | 2.270 | 2.050 | 2.150 | 1,252,878 | +0.18(+9.14%) |
May 12, 2023 | 2.540 | 2.540 | 1.700 | 1.970 | 3,083,833 | -0.52(-20.88%) |
May 11, 2023 | 2.470 | 2.650 | 2.450 | 2.490 | 891,631 | +0.05(+2.05%) |
May 10, 2023 | 2.380 | 2.599 | 2.210 | 2.440 | 1,272,557 | +0.11(+4.72%) |
May 09, 2023 | 2.200 | 2.420 | 2.157 | 2.330 | 1,049,156 | +0.08(+3.56%) |
May 08, 2023 | 2.170 | 2.400 | 2.130 | 2.250 | 1,454,253 | +0.21(+10.29%) |
May 05, 2023 | 2.000 | 2.400 | 1.910 | 2.040 | 1,788,440 | +0.08(+4.08%) |
May 04, 2023 | 1.690 | 1.970 | 1.680 | 1.960 | 1,041,575 | +0.28(+16.67%) |
May 03, 2023 | 1.520 | 1.800 | 1.450 | 1.680 | 1,475,978 | +0.29(+20.86%) |
May 02, 2023 | 1.410 | 1.420 | 1.320 | 1.390 | 261,782 | +0.00(+0.00%) |
May 01, 2023 | 1.290 | 1.440 | 1.285 | 1.390 | 214,341 | +0.05(+3.73%) |
Apr 28, 2023 | 1.250 | 1.350 | 1.250 | 1.340 | 130,175 | +0.07(+5.51%) |
Apr 27, 2023 | 1.240 | 1.280 | 1.190 | 1.270 | 172,233 | +0.02(+1.60%) |
Apr 26, 2023 | 1.300 | 1.310 | 1.150 | 1.250 | 263,056 | -0.03(-2.34%) |
Apr 25, 2023 | 1.350 | 1.370 | 1.220 | 1.280 | 369,270 | -0.08(-5.88%) |
Apr 24, 2023 | 1.400 | 1.420 | 1.300 | 1.360 | 131,945 | -0.03(-2.16%) |
Apr 21, 2023 | 1.390 | 1.430 | 1.350 | 1.390 | 196,545 | +0.01(+0.72%) |
Apr 20, 2023 | 1.400 | 1.440 | 1.340 | 1.380 | 309,565 | +0.00(+0.00%) |
Apr 19, 2023 | 1.300 | 1.410 | 1.300 | 1.380 | 178,695 | +0.08(+6.15%) |
Apr 18, 2023 | 1.400 | 1.420 | 1.220 | 1.300 | 508,123 | -0.07(-5.45%) |
Apr 17, 2023 | 1.280 | 1.420 | 1.270 | 1.375 | 455,858 | +0.10(+8.27%) |
Apr 14, 2023 | 1.190 | 1.280 | 1.190 | 1.270 | 333,967 | +0.08(+6.72%) |
Apr 13, 2023 | 1.130 | 1.190 | 1.120 | 1.190 | 155,254 | +0.07(+6.25%) |
Apr 12, 2023 | 1.110 | 1.189 | 1.100 | 1.120 | 127,428 | +0.01(+0.90%) |
Apr 11, 2023 | 1.120 | 1.150 | 1.100 | 1.110 | 134,147 | -0.03(-2.63%) |
Apr 10, 2023 | 1.170 | 1.190 | 1.110 | 1.140 | 161,883 | -0.03(-2.56%) |
Apr 06, 2023 | 1.140 | 1.200 | 1.085 | 1.170 | 362,791 | +0.05(+4.46%) |
Apr 05, 2023 | 1.100 | 1.130 | 1.050 | 1.120 | 170,123 | +0.02(+1.82%) |
Apr 04, 2023 | 1.060 | 1.110 | 1.060 | 1.100 | 232,147 | +0.04(+3.77%) |
Apr 03, 2023 | 1.150 | 1.160 | 1.010 | 1.060 | 498,009 | -0.08(-7.02%) |
Mar 31, 2023 | 1.180 | 1.220 | 1.100 | 1.140 | 518,431 | -0.01(-0.87%) |
Mar 30, 2023 | 1.030 | 1.150 | 1.000 | 1.150 | 617,505 | +0.15(+15.00%) |
Mar 29, 2023 | 0.9200 | 1.020 | 0.9019 | 1.000 | 513,172 | +0.10(+11.58%) |
Mar 28, 2023 | 0.8500 | 0.9139 | 0.8216 | 0.8962 | 162,527 | +0.04(+4.21%) |
Mar 27, 2023 | 0.8300 | 0.8600 | 0.8201 | 0.8600 | 104,290 | +0.02(+2.38%) |
Mar 24, 2023 | 0.8300 | 0.8400 | 0.7950 | 0.8400 | 151,401 | +0.02(+2.44%) |
Mar 23, 2023 | 0.8400 | 0.8400 | 0.7901 | 0.8200 | 167,814 | +0.00(+0.00%) |
Mar 22, 2023 | 0.8200 | 0.8300 | 0.7820 | 0.8200 | 176,466 | +0.01(+1.22%) |
Mar 21, 2023 | 0.8098 | 0.8200 | 0.7805 | 0.8101 | 157,772 | +0.02(+2.29%) |
Mar 20, 2023 | 0.8000 | 0.8100 | 0.7700 | 0.7920 | 163,486 | +0.01(+1.81%) |
Mar 17, 2023 | 0.7600 | 0.7970 | 0.7478 | 0.7779 | 189,464 | +0.02(+2.63%) |
Mar 16, 2023 | 0.7661 | 0.7700 | 0.7303 | 0.7580 | 152,364 | +0.03(+4.55%) |
Mar 15, 2023 | 0.7656 | 0.7701 | 0.7200 | 0.7250 | 338,684 | -0.03(-3.97%) |
Mar 14, 2023 | 0.8311 | 0.8349 | 0.7500 | 0.7550 | 414,349 | -0.03(-3.92%) |
Mar 13, 2023 | 0.7700 | 0.8240 | 0.7700 | 0.7858 | 167,237 | -0.01(-1.00%) |
Mar 10, 2023 | 0.7851 | 0.8100 | 0.7650 | 0.7937 | 320,296 | -0.02(-2.01%) |
Mar 09, 2023 | 0.8600 | 0.9150 | 0.7800 | 0.8100 | 1,466,828 | -0.04(-4.71%) |
Mar 08, 2023 | 0.7700 | 0.8698 | 0.7650 | 0.8500 | 487,445 | +0.00(+0.00%) |
Mar 07, 2023 | 0.8000 | 0.8799 | 0.8000 | 0.8500 | 411,529 | +0.04(+5.55%) |
Mar 06, 2023 | 0.7800 | 0.8330 | 0.7800 | 0.8053 | 323,007 | +0.02(+2.00%) |
Mar 03, 2023 | 0.7900 | 0.8100 | 0.7519 | 0.7895 | 380,133 | +0.02(+2.59%) |
Mar 02, 2023 | 0.7700 | 0.8000 | 0.7400 | 0.7696 | 314,409 | -0.00(-0.06%) |