Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.510 | 1.525 | 1.420 | 1.440 | 1,048,645 | -0.06(-4.00%) |
May 30, 2023 | 1.420 | 1.530 | 1.420 | 1.500 | 850,786 | +0.07(+4.90%) |
May 26, 2023 | 1.480 | 1.480 | 1.390 | 1.430 | 1,067,974 | -0.06(-4.03%) |
May 25, 2023 | 1.530 | 1.550 | 1.410 | 1.490 | 918,242 | -0.02(-1.32%) |
May 24, 2023 | 1.660 | 1.660 | 1.495 | 1.510 | 1,025,589 | -0.15(-9.04%) |
May 23, 2023 | 1.580 | 1.690 | 1.550 | 1.660 | 952,602 | +0.07(+4.40%) |
May 22, 2023 | 1.630 | 1.630 | 1.540 | 1.590 | 1,373,280 | -0.01(-0.63%) |
May 19, 2023 | 1.630 | 1.639 | 1.570 | 1.600 | 1,215,757 | -0.02(-1.23%) |
May 18, 2023 | 1.530 | 1.650 | 1.480 | 1.620 | 1,655,664 | +0.08(+5.19%) |
May 17, 2023 | 1.480 | 1.560 | 1.430 | 1.540 | 787,400 | +0.06(+4.05%) |
May 16, 2023 | 1.470 | 1.520 | 1.450 | 1.480 | 1,447,371 | -0.02(-1.33%) |
May 15, 2023 | 1.560 | 1.560 | 1.450 | 1.500 | 1,145,700 | -0.06(-3.85%) |
May 12, 2023 | 1.490 | 1.640 | 1.365 | 1.560 | 3,212,111 | +0.06(+4.00%) |
May 11, 2023 | 1.390 | 1.550 | 1.350 | 1.500 | 4,140,134 | +0.09(+6.38%) |
May 10, 2023 | 1.420 | 1.430 | 1.380 | 1.410 | 1,471,839 | -0.01(-0.70%) |
May 09, 2023 | 1.280 | 1.430 | 1.240 | 1.420 | 3,222,026 | +0.13(+10.08%) |
May 08, 2023 | 1.270 | 1.348 | 1.220 | 1.290 | 3,016,814 | +0.03(+2.38%) |
May 05, 2023 | 1.160 | 1.430 | 1.155 | 1.260 | 3,249,386 | +0.13(+11.50%) |
May 04, 2023 | 1.140 | 1.202 | 1.130 | 1.130 | 1,601,274 | -0.01(-0.88%) |
May 03, 2023 | 1.150 | 1.205 | 1.130 | 1.140 | 1,611,470 | +0.00(+0.00%) |
May 02, 2023 | 1.150 | 1.200 | 1.140 | 1.140 | 1,513,581 | -0.02(-1.72%) |
May 01, 2023 | 1.170 | 1.250 | 1.155 | 1.160 | 1,526,662 | +0.00(+0.00%) |
Apr 28, 2023 | 1.140 | 1.200 | 1.140 | 1.160 | 683,354 | +0.01(+0.87%) |
Apr 27, 2023 | 1.150 | 1.180 | 1.130 | 1.150 | 610,470 | +0.00(+0.00%) |
Apr 26, 2023 | 1.180 | 1.218 | 1.140 | 1.150 | 729,486 | -0.03(-2.54%) |
Apr 25, 2023 | 1.200 | 1.240 | 1.170 | 1.180 | 764,242 | -0.03(-2.48%) |
Apr 24, 2023 | 1.220 | 1.230 | 1.200 | 1.210 | 1,168,010 | +0.00(+0.00%) |
Apr 21, 2023 | 1.280 | 1.290 | 1.210 | 1.210 | 1,431,611 | -0.09(-6.92%) |
Apr 20, 2023 | 1.310 | 1.350 | 1.282 | 1.300 | 917,041 | -0.02(-1.52%) |
Apr 19, 2023 | 1.220 | 1.360 | 1.215 | 1.320 | 2,175,632 | +0.08(+6.45%) |
Apr 18, 2023 | 1.300 | 1.300 | 1.235 | 1.240 | 1,338,400 | -0.01(-0.80%) |
Apr 17, 2023 | 1.190 | 1.290 | 1.190 | 1.250 | 1,849,487 | +0.06(+5.04%) |
Apr 14, 2023 | 1.270 | 1.270 | 1.160 | 1.190 | 1,728,230 | -0.04(-3.25%) |
Apr 13, 2023 | 1.260 | 1.290 | 1.210 | 1.230 | 1,552,506 | -0.05(-3.91%) |
Apr 12, 2023 | 1.350 | 1.389 | 1.280 | 1.280 | 1,399,692 | -0.05(-3.76%) |
Apr 11, 2023 | 1.370 | 1.400 | 1.330 | 1.330 | 6,788,473 | -0.05(-3.62%) |
Apr 10, 2023 | 1.410 | 1.440 | 1.360 | 1.380 | 2,321,531 | -0.04(-2.82%) |
Apr 06, 2023 | 1.480 | 1.500 | 1.420 | 1.420 | 1,038,652 | -0.03(-2.07%) |
Apr 05, 2023 | 1.490 | 1.500 | 1.430 | 1.450 | 1,091,737 | -0.06(-3.97%) |
Apr 04, 2023 | 1.560 | 1.570 | 1.480 | 1.510 | 1,378,377 | -0.05(-3.21%) |
Apr 03, 2023 | 1.570 | 1.630 | 1.530 | 1.560 | 1,970,211 | -0.01(-0.64%) |
Mar 31, 2023 | 1.580 | 1.620 | 1.510 | 1.570 | 3,420,017 | -0.01(-0.63%) |
Mar 30, 2023 | 1.560 | 1.610 | 1.550 | 1.580 | 1,012,732 | +0.02(+1.28%) |
Mar 29, 2023 | 1.560 | 1.595 | 1.530 | 1.560 | 1,683,650 | +0.01(+0.65%) |
Mar 28, 2023 | 1.660 | 1.670 | 1.520 | 1.550 | 3,211,777 | -0.12(-7.19%) |
Mar 27, 2023 | 1.620 | 1.690 | 1.620 | 1.670 | 1,400,433 | +0.05(+3.09%) |
Mar 24, 2023 | 1.560 | 1.620 | 1.520 | 1.620 | 1,595,629 | +0.05(+3.18%) |
Mar 23, 2023 | 1.690 | 1.702 | 1.550 | 1.570 | 2,480,104 | -0.12(-7.10%) |
Mar 22, 2023 | 1.810 | 1.835 | 1.690 | 1.690 | 1,758,153 | -0.14(-7.65%) |
Mar 21, 2023 | 1.790 | 1.850 | 1.760 | 1.830 | 1,621,270 | +0.05(+2.81%) |
Mar 20, 2023 | 1.790 | 1.890 | 1.750 | 1.780 | 3,115,527 | +0.04(+2.30%) |
Mar 17, 2023 | 1.820 | 1.890 | 1.740 | 1.740 | 25,442,394 | -0.12(-6.45%) |
Mar 16, 2023 | 1.850 | 1.945 | 1.775 | 1.860 | 3,100,090 | -0.02(-1.06%) |
Mar 15, 2023 | 1.830 | 1.930 | 1.770 | 1.880 | 3,052,543 | +0.01(+0.53%) |
Mar 14, 2023 | 1.930 | 2.050 | 1.835 | 1.870 | 4,645,902 | +0.01(+0.54%) |
Mar 13, 2023 | 2.000 | 2.005 | 1.830 | 1.860 | 3,079,319 | -0.15(-7.46%) |
Mar 10, 2023 | 2.030 | 2.100 | 1.940 | 2.010 | 3,476,070 | -0.03(-1.47%) |
Mar 09, 2023 | 2.250 | 2.250 | 2.040 | 2.040 | 2,312,091 | -0.05(-2.39%) |
Mar 08, 2023 | 2.170 | 2.180 | 2.065 | 2.090 | 2,178,179 | -0.08(-3.69%) |
Mar 07, 2023 | 2.300 | 2.320 | 2.120 | 2.170 | 2,489,512 | -0.12(-5.24%) |
Mar 06, 2023 | 2.250 | 2.430 | 2.190 | 2.290 | 5,322,154 | -0.13(-5.37%) |
Mar 03, 2023 | 2.400 | 2.450 | 2.370 | 2.420 | 1,187,820 | +0.04(+1.68%) |
Mar 02, 2023 | 2.350 | 2.390 | 2.330 | 2.380 | 656,616 | +0.01(+0.42%) |