Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.400 | 1.410 | 1.250 | 1.390 | 455,972 | +0.01(+0.72%) |
May 30, 2023 | 1.400 | 1.410 | 1.350 | 1.380 | 127,698 | +0.01(+0.73%) |
May 26, 2023 | 1.400 | 1.420 | 1.350 | 1.370 | 173,433 | -0.04(-2.84%) |
May 25, 2023 | 1.400 | 1.420 | 1.400 | 1.410 | 123,555 | -0.01(-0.70%) |
May 24, 2023 | 1.420 | 1.440 | 1.410 | 1.420 | 71,328 | -0.01(-0.70%) |
May 23, 2023 | 1.440 | 1.500 | 1.420 | 1.430 | 139,584 | -0.03(-2.05%) |
May 22, 2023 | 1.440 | 1.480 | 1.410 | 1.460 | 90,490 | +0.05(+3.55%) |
May 19, 2023 | 1.470 | 1.480 | 1.410 | 1.410 | 81,525 | -0.07(-4.73%) |
May 18, 2023 | 1.480 | 1.480 | 1.440 | 1.480 | 137,350 | +0.00(+0.00%) |
May 17, 2023 | 1.490 | 1.499 | 1.440 | 1.480 | 278,515 | -0.02(-1.33%) |
May 16, 2023 | 1.530 | 1.540 | 1.490 | 1.500 | 105,058 | -0.05(-3.23%) |
May 15, 2023 | 1.550 | 1.550 | 1.520 | 1.550 | 103,338 | +0.00(+0.00%) |
May 12, 2023 | 1.590 | 1.590 | 1.530 | 1.550 | 73,083 | -0.05(-3.13%) |
May 11, 2023 | 1.650 | 1.680 | 1.590 | 1.600 | 157,588 | -0.05(-3.03%) |
May 10, 2023 | 1.610 | 1.700 | 1.590 | 1.650 | 460,649 | +0.04(+2.48%) |
May 09, 2023 | 1.560 | 1.640 | 1.560 | 1.610 | 118,006 | +0.01(+0.63%) |
May 08, 2023 | 1.490 | 1.630 | 1.490 | 1.600 | 391,809 | +0.10(+6.67%) |
May 05, 2023 | 1.480 | 1.500 | 1.440 | 1.500 | 201,767 | +0.03(+2.04%) |
May 04, 2023 | 1.490 | 1.500 | 1.430 | 1.470 | 210,889 | -0.03(-2.00%) |
May 03, 2023 | 1.530 | 1.560 | 1.495 | 1.500 | 217,322 | -0.05(-3.23%) |
May 02, 2023 | 1.500 | 1.570 | 1.470 | 1.550 | 370,919 | +0.04(+2.65%) |
May 01, 2023 | 1.560 | 1.560 | 1.480 | 1.510 | 169,161 | -0.05(-3.21%) |
Apr 28, 2023 | 1.590 | 1.600 | 1.560 | 1.560 | 158,806 | -0.03(-1.89%) |
Apr 27, 2023 | 1.540 | 1.600 | 1.500 | 1.590 | 203,149 | +0.09(+6.00%) |
Apr 26, 2023 | 1.420 | 1.600 | 1.420 | 1.500 | 308,223 | +0.04(+2.74%) |
Apr 25, 2023 | 1.430 | 1.510 | 1.430 | 1.460 | 381,794 | -0.01(-0.68%) |
Apr 24, 2023 | 1.450 | 1.490 | 1.400 | 1.470 | 159,432 | +0.04(+2.80%) |
Apr 21, 2023 | 1.480 | 1.517 | 1.410 | 1.430 | 261,181 | -0.05(-3.38%) |
Apr 20, 2023 | 1.550 | 1.555 | 1.480 | 1.480 | 205,183 | -0.08(-5.13%) |
Apr 19, 2023 | 1.550 | 1.590 | 1.510 | 1.560 | 283,892 | +0.00(+0.00%) |
Apr 18, 2023 | 1.550 | 1.575 | 1.510 | 1.560 | 137,666 | -0.02(-1.27%) |
Apr 17, 2023 | 1.540 | 1.580 | 1.480 | 1.580 | 282,230 | +0.04(+2.60%) |
Apr 14, 2023 | 1.590 | 1.630 | 1.540 | 1.540 | 148,150 | -0.08(-4.94%) |
Apr 13, 2023 | 1.550 | 1.620 | 1.500 | 1.620 | 256,757 | +0.05(+3.18%) |
Apr 12, 2023 | 1.610 | 1.660 | 1.560 | 1.570 | 135,121 | -0.02(-1.26%) |
Apr 11, 2023 | 1.580 | 1.605 | 1.550 | 1.590 | 122,125 | +0.01(+0.63%) |
Apr 10, 2023 | 1.590 | 1.610 | 1.540 | 1.580 | 180,281 | +0.02(+1.28%) |
Apr 06, 2023 | 1.460 | 1.570 | 1.420 | 1.560 | 388,084 | +0.09(+6.12%) |
Apr 05, 2023 | 1.430 | 1.480 | 1.385 | 1.470 | 545,310 | +0.01(+0.68%) |
Apr 04, 2023 | 1.480 | 1.490 | 1.420 | 1.460 | 355,069 | -0.02(-1.35%) |
Apr 03, 2023 | 1.540 | 1.540 | 1.480 | 1.480 | 150,845 | -0.04(-2.63%) |
Mar 31, 2023 | 1.550 | 1.590 | 1.500 | 1.520 | 242,380 | -0.03(-1.94%) |
Mar 30, 2023 | 1.540 | 1.590 | 1.525 | 1.550 | 237,973 | +0.00(+0.00%) |
Mar 29, 2023 | 1.510 | 1.550 | 1.495 | 1.550 | 248,322 | +0.03(+1.97%) |
Mar 28, 2023 | 1.540 | 1.545 | 1.490 | 1.520 | 320,316 | -0.02(-1.30%) |
Mar 27, 2023 | 1.580 | 1.610 | 1.535 | 1.540 | 354,324 | -0.01(-0.65%) |
Mar 24, 2023 | 1.570 | 1.620 | 1.550 | 1.550 | 348,617 | -0.07(-4.32%) |
Mar 23, 2023 | 1.690 | 1.710 | 1.600 | 1.620 | 290,771 | -0.07(-4.14%) |
Mar 22, 2023 | 1.870 | 1.870 | 1.690 | 1.690 | 455,125 | +0.01(+0.60%) |
Mar 21, 2023 | 1.630 | 1.680 | 1.600 | 1.680 | 313,732 | +0.06(+3.70%) |
Mar 20, 2023 | 1.680 | 1.740 | 1.570 | 1.620 | 354,551 | -0.03(-1.82%) |
Mar 17, 2023 | 1.770 | 1.775 | 1.640 | 1.650 | 2,642,462 | -0.15(-8.33%) |
Mar 16, 2023 | 1.790 | 1.840 | 1.785 | 1.800 | 291,945 | -0.01(-0.55%) |
Mar 15, 2023 | 1.960 | 1.960 | 1.780 | 1.810 | 582,636 | -0.21(-10.40%) |
Mar 14, 2023 | 1.860 | 2.100 | 1.794 | 2.020 | 1,453,315 | +0.17(+9.19%) |
Mar 13, 2023 | 1.820 | 2.080 | 1.770 | 1.850 | 1,722,984 | +0.01(+0.54%) |
Mar 10, 2023 | 2.080 | 2.500 | 1.780 | 1.840 | 17,419,024 | +0.12(+6.98%) |
Mar 09, 2023 | 1.820 | 1.823 | 1.590 | 1.720 | 1,316,362 | -0.06(-3.37%) |
Mar 08, 2023 | 2.030 | 2.030 | 1.750 | 1.780 | 525,281 | -0.20(-10.10%) |
Mar 07, 2023 | 1.890 | 1.990 | 1.820 | 1.980 | 245,522 | +0.10(+5.32%) |
Mar 06, 2023 | 1.920 | 1.960 | 1.820 | 1.880 | 546,894 | -0.01(-0.53%) |
Mar 03, 2023 | 1.960 | 1.960 | 1.880 | 1.890 | 295,233 | -0.05(-2.58%) |
Mar 02, 2023 | 1.960 | 2.020 | 1.915 | 1.940 | 134,098 | -0.03(-1.52%) |