Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.760 | 1.770 | 1.690 | 1.750 | 1,291,786 | +0.00(+0.00%) |
May 30, 2023 | 1.780 | 1.780 | 1.720 | 1.750 | 1,277,291 | -0.02(-1.13%) |
May 26, 2023 | 1.810 | 1.810 | 1.760 | 1.770 | 905,612 | -0.03(-1.67%) |
May 25, 2023 | 1.890 | 1.890 | 1.770 | 1.800 | 885,347 | -0.08(-4.26%) |
May 24, 2023 | 1.890 | 1.910 | 1.835 | 1.880 | 934,250 | -0.01(-0.53%) |
May 23, 2023 | 1.950 | 1.990 | 1.880 | 1.890 | 940,908 | -0.09(-4.55%) |
May 22, 2023 | 1.900 | 2.030 | 1.899 | 1.980 | 1,341,561 | +0.07(+3.66%) |
May 19, 2023 | 1.820 | 1.920 | 1.810 | 1.910 | 1,644,282 | +0.09(+4.95%) |
May 18, 2023 | 1.750 | 1.850 | 1.730 | 1.820 | 2,167,318 | +0.07(+4.00%) |
May 17, 2023 | 1.710 | 1.760 | 1.665 | 1.750 | 855,724 | +0.03(+1.74%) |
May 16, 2023 | 1.720 | 1.740 | 1.680 | 1.720 | 1,053,667 | -0.04(-2.27%) |
May 15, 2023 | 1.730 | 1.770 | 1.700 | 1.760 | 740,678 | +0.03(+1.73%) |
May 12, 2023 | 1.760 | 1.790 | 1.700 | 1.730 | 985,616 | -0.03(-1.70%) |
May 11, 2023 | 1.860 | 1.890 | 1.760 | 1.760 | 1,142,124 | -0.12(-6.38%) |
May 10, 2023 | 1.880 | 1.900 | 1.845 | 1.880 | 708,900 | +0.02(+1.08%) |
May 09, 2023 | 1.940 | 1.980 | 1.850 | 1.860 | 850,370 | -0.13(-6.53%) |
May 08, 2023 | 2.010 | 2.015 | 1.960 | 1.990 | 1,155,689 | -0.02(-1.00%) |
May 05, 2023 | 1.950 | 2.030 | 1.950 | 2.010 | 1,281,139 | +0.09(+4.69%) |
May 04, 2023 | 1.850 | 1.950 | 1.820 | 1.920 | 1,443,894 | +0.04(+2.13%) |
May 03, 2023 | 1.850 | 1.910 | 1.850 | 1.880 | 729,107 | +0.03(+1.62%) |
May 02, 2023 | 1.880 | 1.880 | 1.809 | 1.850 | 741,788 | -0.03(-1.60%) |
May 01, 2023 | 1.860 | 1.890 | 1.840 | 1.880 | 1,081,103 | +0.01(+0.53%) |
Apr 28, 2023 | 1.840 | 1.890 | 1.820 | 1.870 | 1,073,563 | +0.03(+1.63%) |
Apr 27, 2023 | 1.830 | 1.890 | 1.790 | 1.840 | 2,363,290 | +0.11(+6.36%) |
Apr 26, 2023 | 1.750 | 1.760 | 1.700 | 1.730 | 1,011,777 | -0.02(-1.14%) |
Apr 25, 2023 | 1.800 | 1.800 | 1.740 | 1.750 | 972,055 | -0.05(-2.78%) |
Apr 24, 2023 | 1.800 | 1.830 | 1.770 | 1.800 | 953,890 | -0.01(-0.55%) |
Apr 21, 2023 | 1.830 | 1.850 | 1.800 | 1.810 | 1,038,823 | -0.02(-1.09%) |
Apr 20, 2023 | 1.920 | 1.925 | 1.820 | 1.830 | 1,508,630 | -0.11(-5.67%) |
Apr 19, 2023 | 2.000 | 2.028 | 1.940 | 1.940 | 947,232 | -0.10(-4.90%) |
Apr 18, 2023 | 1.970 | 2.060 | 1.950 | 2.040 | 2,539,131 | +0.08(+4.08%) |
Apr 17, 2023 | 1.850 | 1.970 | 1.845 | 1.960 | 1,789,425 | +0.10(+5.38%) |
Apr 14, 2023 | 1.880 | 1.910 | 1.850 | 1.860 | 1,062,865 | -0.03(-1.59%) |
Apr 13, 2023 | 1.860 | 1.920 | 1.850 | 1.890 | 1,332,099 | +0.07(+3.85%) |
Apr 12, 2023 | 1.870 | 1.890 | 1.805 | 1.820 | 1,692,527 | -0.05(-2.67%) |
Apr 11, 2023 | 1.880 | 1.900 | 1.850 | 1.870 | 709,059 | -0.04(-2.09%) |
Apr 10, 2023 | 1.830 | 1.920 | 1.810 | 1.910 | 1,254,723 | +0.06(+3.24%) |
Apr 06, 2023 | 1.840 | 1.860 | 1.820 | 1.850 | 846,245 | +0.02(+1.09%) |
Apr 05, 2023 | 1.900 | 1.900 | 1.805 | 1.830 | 1,183,919 | -0.06(-3.17%) |
Apr 04, 2023 | 1.940 | 1.950 | 1.870 | 1.890 | 1,562,105 | -0.06(-3.08%) |
Apr 03, 2023 | 1.910 | 1.970 | 1.910 | 1.950 | 1,132,637 | +0.01(+0.52%) |
Mar 31, 2023 | 1.900 | 1.940 | 1.885 | 1.940 | 1,187,675 | +0.05(+2.65%) |
Mar 30, 2023 | 1.950 | 1.950 | 1.885 | 1.890 | 669,920 | -0.03(-1.56%) |
Mar 29, 2023 | 1.910 | 1.960 | 1.890 | 1.920 | 1,197,341 | +0.02(+1.05%) |
Mar 28, 2023 | 1.930 | 1.950 | 1.860 | 1.900 | 1,243,679 | -0.06(-3.06%) |
Mar 27, 2023 | 1.940 | 1.980 | 1.915 | 1.960 | 1,036,403 | +0.02(+1.03%) |
Mar 24, 2023 | 1.910 | 1.945 | 1.880 | 1.940 | 734,372 | +0.01(+0.52%) |
Mar 23, 2023 | 1.920 | 1.950 | 1.890 | 1.930 | 1,062,642 | +0.04(+2.12%) |
Mar 22, 2023 | 1.920 | 1.970 | 1.890 | 1.890 | 1,917,119 | -0.05(-2.58%) |
Mar 21, 2023 | 1.870 | 1.970 | 1.870 | 1.940 | 1,471,522 | +0.07(+3.74%) |
Mar 20, 2023 | 1.940 | 1.944 | 1.850 | 1.870 | 1,287,074 | -0.08(-4.10%) |
Mar 17, 2023 | 2.020 | 2.020 | 1.930 | 1.950 | 1,407,310 | -0.07(-3.47%) |
Mar 16, 2023 | 1.930 | 2.040 | 1.890 | 2.020 | 1,967,106 | +0.08(+4.12%) |
Mar 15, 2023 | 1.950 | 1.985 | 1.910 | 1.940 | 942,622 | -0.05(-2.51%) |
Mar 14, 2023 | 1.950 | 1.995 | 1.940 | 1.990 | 767,138 | +0.03(+1.53%) |
Mar 13, 2023 | 1.900 | 1.990 | 1.900 | 1.960 | 1,499,412 | +0.03(+1.55%) |
Mar 10, 2023 | 1.950 | 1.960 | 1.900 | 1.930 | 2,129,710 | -0.03(-1.53%) |
Mar 09, 2023 | 1.980 | 2.000 | 1.930 | 1.960 | 2,712,268 | +0.00(+0.00%) |
Mar 08, 2023 | 2.050 | 2.060 | 1.910 | 1.960 | 3,756,736 | -0.10(-4.85%) |
Mar 07, 2023 | 2.040 | 2.100 | 1.990 | 2.060 | 3,512,815 | -0.01(-0.48%) |
Mar 06, 2023 | 2.110 | 2.125 | 2.060 | 2.070 | 1,709,381 | -0.05(-2.36%) |
Mar 03, 2023 | 2.100 | 2.140 | 2.080 | 2.120 | 1,876,482 | +0.04(+1.92%) |
Mar 02, 2023 | 2.090 | 2.110 | 2.070 | 2.080 | 2,413,102 | -0.04(-1.89%) |