Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.500 | 1.550 | 1.435 | 1.440 | 171,861 | -0.03(-2.04%) |
May 30, 2023 | 1.480 | 1.520 | 1.420 | 1.470 | 145,014 | +0.06(+4.26%) |
May 26, 2023 | 1.280 | 1.420 | 1.280 | 1.410 | 103,540 | +0.11(+8.46%) |
May 25, 2023 | 1.350 | 1.380 | 1.300 | 1.300 | 91,781 | -0.06(-4.41%) |
May 24, 2023 | 1.360 | 1.439 | 1.330 | 1.360 | 42,921 | -0.02(-1.45%) |
May 23, 2023 | 1.460 | 1.540 | 1.360 | 1.380 | 84,319 | -0.08(-5.48%) |
May 22, 2023 | 1.370 | 1.540 | 1.360 | 1.460 | 39,223 | +0.07(+5.04%) |
May 19, 2023 | 1.380 | 1.450 | 1.370 | 1.390 | 68,794 | +0.04(+2.96%) |
May 18, 2023 | 1.340 | 1.390 | 1.340 | 1.350 | 38,543 | -0.01(-0.74%) |
May 17, 2023 | 1.434 | 1.434 | 1.330 | 1.360 | 47,955 | -0.01(-0.73%) |
May 16, 2023 | 1.360 | 1.430 | 1.360 | 1.370 | 74,950 | -0.01(-0.72%) |
May 15, 2023 | 1.380 | 1.440 | 1.360 | 1.380 | 121,092 | +0.00(+0.00%) |
May 12, 2023 | 1.420 | 1.446 | 1.360 | 1.380 | 85,477 | -0.05(-3.50%) |
May 11, 2023 | 1.500 | 1.530 | 1.410 | 1.430 | 119,947 | -0.05(-3.38%) |
May 10, 2023 | 1.600 | 1.870 | 1.390 | 1.480 | 364,115 | -0.45(-23.32%) |
May 09, 2023 | 2.000 | 2.000 | 1.900 | 1.930 | 18,499 | -0.03(-1.53%) |
May 08, 2023 | 1.840 | 2.000 | 1.840 | 1.960 | 58,950 | +0.12(+6.52%) |
May 05, 2023 | 1.800 | 1.930 | 1.800 | 1.840 | 33,545 | +0.08(+4.55%) |
May 04, 2023 | 1.670 | 1.770 | 1.670 | 1.760 | 38,662 | +0.13(+7.98%) |
May 03, 2023 | 1.681 | 1.729 | 1.630 | 1.630 | 40,065 | -0.07(-4.12%) |
May 02, 2023 | 1.770 | 1.805 | 1.660 | 1.700 | 41,195 | -0.11(-6.08%) |
May 01, 2023 | 1.860 | 1.943 | 1.790 | 1.810 | 31,757 | -0.04(-2.16%) |
Apr 28, 2023 | 1.810 | 1.890 | 1.790 | 1.850 | 30,458 | +0.05(+2.78%) |
Apr 27, 2023 | 1.860 | 1.890 | 1.800 | 1.800 | 16,625 | -0.06(-3.23%) |
Apr 26, 2023 | 1.840 | 1.916 | 1.830 | 1.860 | 112,516 | +0.04(+2.20%) |
Apr 25, 2023 | 1.900 | 1.900 | 1.800 | 1.820 | 33,294 | -0.04(-2.15%) |
Apr 24, 2023 | 1.930 | 1.939 | 1.860 | 1.860 | 36,880 | -0.09(-4.62%) |
Apr 21, 2023 | 1.950 | 1.984 | 1.880 | 1.950 | 21,147 | +0.00(+0.00%) |
Apr 20, 2023 | 1.970 | 2.000 | 1.940 | 1.950 | 3,737 | -0.05(-2.50%) |
Apr 19, 2023 | 1.960 | 2.010 | 1.940 | 2.000 | 18,524 | +0.01(+0.50%) |
Apr 18, 2023 | 1.930 | 2.020 | 1.930 | 1.990 | 20,261 | +0.04(+2.05%) |
Apr 17, 2023 | 1.800 | 2.020 | 1.780 | 1.950 | 57,698 | +0.13(+7.14%) |
Apr 14, 2023 | 2.090 | 2.090 | 1.710 | 1.820 | 142,763 | -0.18(-9.00%) |
Apr 13, 2023 | 2.010 | 2.040 | 2.000 | 2.000 | 39,099 | +0.02(+1.01%) |
Apr 12, 2023 | 1.900 | 2.030 | 1.900 | 1.980 | 64,715 | +0.03(+1.54%) |
Apr 11, 2023 | 1.930 | 2.000 | 1.920 | 1.950 | 25,021 | +0.00(+0.00%) |
Apr 10, 2023 | 2.060 | 2.076 | 1.940 | 1.950 | 19,950 | -0.11(-5.34%) |
Apr 06, 2023 | 2.170 | 2.170 | 2.060 | 2.060 | 28,586 | -0.03(-1.44%) |
Apr 05, 2023 | 2.000 | 2.110 | 1.980 | 2.090 | 22,893 | +0.10(+5.03%) |
Apr 04, 2023 | 1.980 | 2.030 | 1.940 | 1.990 | 44,788 | +0.03(+1.53%) |
Apr 03, 2023 | 1.940 | 2.010 | 1.940 | 1.960 | 37,761 | -0.02(-1.01%) |
Mar 31, 2023 | 2.060 | 2.250 | 1.920 | 1.980 | 38,437 | -0.06(-2.94%) |
Mar 30, 2023 | 1.920 | 2.090 | 1.850 | 2.040 | 66,645 | +0.13(+6.81%) |
Mar 29, 2023 | 1.930 | 1.990 | 1.860 | 1.910 | 88,618 | +0.01(+0.53%) |
Mar 28, 2023 | 1.840 | 1.930 | 1.700 | 1.900 | 88,012 | +0.05(+2.70%) |
Mar 27, 2023 | 1.920 | 1.960 | 1.840 | 1.850 | 49,655 | -0.03(-1.60%) |
Mar 24, 2023 | 1.970 | 2.020 | 1.880 | 1.880 | 45,714 | -0.09(-4.57%) |
Mar 23, 2023 | 2.050 | 2.080 | 1.970 | 1.970 | 39,565 | -0.06(-2.96%) |
Mar 22, 2023 | 2.130 | 2.202 | 2.020 | 2.030 | 94,622 | -0.11(-5.14%) |
Mar 21, 2023 | 2.110 | 2.200 | 2.110 | 2.140 | 20,969 | +0.06(+2.88%) |
Mar 20, 2023 | 2.100 | 2.160 | 2.060 | 2.080 | 49,021 | +0.05(+2.46%) |
Mar 17, 2023 | 2.190 | 2.260 | 2.020 | 2.030 | 169,349 | -0.18(-8.14%) |
Mar 16, 2023 | 2.150 | 2.230 | 2.110 | 2.210 | 56,827 | +0.06(+2.79%) |
Mar 15, 2023 | 2.300 | 2.300 | 2.150 | 2.150 | 67,532 | -0.17(-7.33%) |
Mar 14, 2023 | 2.670 | 2.670 | 2.320 | 2.320 | 111,858 | -0.21(-8.30%) |
Mar 13, 2023 | 2.520 | 2.710 | 2.460 | 2.530 | 64,618 | +0.00(+0.00%) |
Mar 10, 2023 | 2.500 | 2.600 | 2.460 | 2.530 | 43,905 | +0.03(+1.20%) |
Mar 09, 2023 | 2.760 | 2.772 | 2.500 | 2.500 | 78,046 | -0.27(-9.91%) |
Mar 08, 2023 | 2.810 | 2.850 | 2.730 | 2.775 | 87,549 | -0.06(-1.94%) |
Mar 07, 2023 | 2.890 | 2.900 | 2.760 | 2.830 | 38,481 | -0.06(-2.08%) |
Mar 06, 2023 | 2.940 | 2.970 | 2.860 | 2.890 | 19,281 | -0.02(-0.69%) |
Mar 03, 2023 | 2.830 | 2.980 | 2.820 | 2.910 | 44,795 | +0.07(+2.46%) |
Mar 02, 2023 | 2.850 | 2.940 | 2.780 | 2.840 | 16,894 | -0.06(-2.07%) |