Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.320 | 1.360 | 1.110 | 1.195 | 21,829 | -0.04(-3.63%) |
May 30, 2023 | 1.170 | 1.330 | 1.140 | 1.240 | 17,030 | +0.18(+16.98%) |
May 26, 2023 | 1.190 | 1.300 | 1.060 | 1.060 | 16,820 | -0.05(-4.50%) |
May 25, 2023 | 1.260 | 1.290 | 1.070 | 1.110 | 45,424 | -0.13(-10.48%) |
May 24, 2023 | 1.300 | 1.330 | 1.240 | 1.240 | 16,398 | +0.00(+0.00%) |
May 23, 2023 | 1.380 | 1.380 | 1.130 | 1.240 | 47,882 | -0.18(-12.68%) |
May 22, 2023 | 1.400 | 1.580 | 1.400 | 1.420 | 39,711 | +0.04(+2.90%) |
May 19, 2023 | 1.030 | 1.900 | 1.030 | 1.380 | 511,805 | +0.34(+33.33%) |
May 18, 2023 | 1.230 | 1.250 | 1.020 | 1.035 | 64,399 | -0.21(-16.53%) |
May 17, 2023 | 1.440 | 1.440 | 1.210 | 1.240 | 27,013 | -0.26(-17.33%) |
May 16, 2023 | 1.485 | 1.610 | 1.240 | 1.500 | 82,746 | +0.05(+3.45%) |
May 15, 2023 | 1.560 | 1.560 | 1.420 | 1.450 | 19,777 | -0.15(-9.38%) |
May 12, 2023 | 1.600 | 1.650 | 1.440 | 1.600 | 10,379 | -0.04(-2.44%) |
May 11, 2023 | 1.680 | 1.690 | 1.580 | 1.640 | 8,829 | -0.03(-1.81%) |
May 10, 2023 | 1.650 | 1.670 | 1.650 | 1.670 | 1,911 | -0.02(-1.17%) |
May 09, 2023 | 1.640 | 1.700 | 1.640 | 1.690 | 5,505 | +0.04(+2.42%) |
May 08, 2023 | 1.540 | 1.650 | 1.540 | 1.650 | 5,886 | +0.10(+6.46%) |
May 05, 2023 | 1.670 | 1.670 | 1.510 | 1.550 | 16,319 | -0.00(-0.01%) |
May 04, 2023 | 1.540 | 1.559 | 1.465 | 1.550 | 8,136 | +0.11(+7.64%) |
May 03, 2023 | 1.540 | 1.610 | 1.420 | 1.440 | 25,328 | -0.11(-7.10%) |
May 02, 2023 | 1.725 | 1.725 | 1.550 | 1.550 | 10,964 | -0.02(-1.27%) |
May 01, 2023 | 1.830 | 1.830 | 1.570 | 1.570 | 18,281 | -0.16(-9.25%) |
Apr 28, 2023 | 1.720 | 1.753 | 1.710 | 1.730 | 2,516 | -0.02(-1.14%) |
Apr 27, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 655 | -0.12(-6.42%) |
Apr 26, 2023 | 1.700 | 1.870 | 1.670 | 1.870 | 8,490 | +0.20(+11.98%) |
Apr 25, 2023 | 1.650 | 1.700 | 1.640 | 1.670 | 2,638 | +0.05(+3.09%) |
Apr 24, 2023 | 1.520 | 1.620 | 1.520 | 1.620 | 4,480 | +0.01(+0.62%) |
Apr 21, 2023 | 1.580 | 1.610 | 1.580 | 1.610 | 7,919 | -0.00(-0.14%) |
Apr 20, 2023 | 1.660 | 1.660 | 1.570 | 1.612 | 13,200 | -0.05(-2.88%) |
Apr 19, 2023 | 1.650 | 1.699 | 1.560 | 1.660 | 7,616 | +0.06(+3.74%) |
Apr 18, 2023 | 1.700 | 1.700 | 1.550 | 1.600 | 38,550 | +0.06(+3.90%) |
Apr 17, 2023 | 1.530 | 1.540 | 1.530 | 1.540 | 578 | +0.04(+2.67%) |
Apr 14, 2023 | 1.500 | 1.530 | 1.490 | 1.500 | 10,994 | -0.14(-8.54%) |
Apr 13, 2023 | 1.440 | 1.640 | 1.440 | 1.640 | 10,095 | +0.14(+9.33%) |
Apr 12, 2023 | 1.530 | 1.530 | 1.450 | 1.500 | 12,340 | -0.02(-1.32%) |
Apr 11, 2023 | 1.400 | 1.520 | 1.400 | 1.520 | 1,383 | +0.11(+7.80%) |
Apr 10, 2023 | 1.650 | 1.650 | 1.410 | 1.410 | 6,849 | -0.09(-6.00%) |
Apr 06, 2023 | 1.530 | 1.530 | 1.460 | 1.500 | 5,640 | +0.00(+0.00%) |
Apr 05, 2023 | 1.500 | 1.530 | 1.450 | 1.500 | 8,440 | -0.13(-7.98%) |
Apr 04, 2023 | 1.560 | 1.640 | 1.400 | 1.630 | 8,620 | +0.08(+5.16%) |
Apr 03, 2023 | 1.640 | 1.700 | 1.550 | 1.550 | 7,984 | -0.02(-1.27%) |
Mar 31, 2023 | 1.490 | 1.570 | 1.440 | 1.570 | 51,700 | +0.16(+11.17%) |
Mar 30, 2023 | 1.280 | 1.430 | 1.200 | 1.412 | 13,046 | +0.13(+10.34%) |
Mar 29, 2023 | 1.460 | 1.460 | 1.235 | 1.280 | 4,157 | -0.09(-6.57%) |
Mar 28, 2023 | 1.380 | 1.380 | 1.370 | 1.370 | 2,245 | +0.07(+5.38%) |
Mar 27, 2023 | 1.310 | 1.350 | 1.270 | 1.300 | 1,202 | -0.03(-2.26%) |
Mar 24, 2023 | 1.410 | 1.410 | 1.170 | 1.330 | 10,188 | -0.05(-3.62%) |
Mar 23, 2023 | 1.450 | 1.500 | 1.310 | 1.380 | 25,310 | -0.14(-9.21%) |
Mar 22, 2023 | 1.630 | 1.630 | 1.441 | 1.520 | 13,899 | -0.04(-2.56%) |
Mar 21, 2023 | 1.455 | 1.610 | 1.450 | 1.560 | 44,837 | +0.07(+4.47%) |
Mar 20, 2023 | 1.500 | 1.500 | 1.480 | 1.493 | 15,712 | -0.01(-0.45%) |
Mar 17, 2023 | 1.500 | 1.500 | 1.440 | 1.500 | 12,394 | +0.02(+1.69%) |
Mar 16, 2023 | 1.340 | 1.545 | 1.332 | 1.475 | 4,193 | +0.07(+4.61%) |
Mar 15, 2023 | 1.390 | 1.520 | 1.350 | 1.410 | 3,971 | -0.03(-2.08%) |
Mar 14, 2023 | 1.660 | 1.660 | 1.440 | 1.440 | 16,429 | +0.03(+2.13%) |
Mar 13, 2023 | 1.500 | 1.545 | 1.310 | 1.410 | 15,161 | -0.04(-2.76%) |
Mar 10, 2023 | 1.410 | 1.450 | 1.400 | 1.450 | 2,266 | -0.05(-3.33%) |
Mar 09, 2023 | 1.450 | 1.550 | 1.400 | 1.500 | 18,448 | +0.00(+0.00%) |
Mar 08, 2023 | 1.490 | 1.500 | 1.490 | 1.500 | 401 | -0.04(-2.60%) |
Mar 07, 2023 | 1.660 | 1.660 | 1.540 | 1.540 | 18,477 | -0.04(-2.53%) |
Mar 06, 2023 | 1.650 | 1.838 | 1.580 | 1.580 | 7,980 | +0.00(+0.00%) |
Mar 03, 2023 | 1.575 | 1.590 | 1.575 | 1.580 | 4,255 | -0.01(-0.63%) |
Mar 02, 2023 | 1.590 | 1.766 | 1.490 | 1.590 | 15,842 | +0.01(+0.63%) |