Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.420 | 1.420 | 1.370 | 1.390 | 186,799 | -0.03(-2.11%) |
May 30, 2023 | 1.470 | 1.480 | 1.410 | 1.420 | 108,489 | -0.04(-2.74%) |
May 29, 2023 | 1.500 | 1.500 | 1.450 | 1.460 | 126,085 | -0.02(-1.35%) |
May 26, 2023 | 1.460 | 1.490 | 1.450 | 1.480 | 103,132 | +0.03(+2.07%) |
May 25, 2023 | 1.440 | 1.460 | 1.440 | 1.450 | 105,347 | +0.00(+0.00%) |
May 24, 2023 | 1.490 | 1.500 | 1.440 | 1.450 | 253,761 | -0.05(-3.33%) |
May 23, 2023 | 1.480 | 1.540 | 1.470 | 1.500 | 298,650 | -0.01(-0.66%) |
May 19, 2023 | 1.510 | 0 | +0.01(+0.67%) | |||
May 18, 2023 | 1.550 | 1.560 | 1.470 | 1.500 | 286,193 | -0.05(-3.23%) |
May 17, 2023 | 1.550 | 1.570 | 1.530 | 1.550 | 200,425 | +0.01(+0.65%) |
May 16, 2023 | 1.540 | 1.560 | 1.530 | 1.540 | 222,572 | -0.03(-1.91%) |
May 15, 2023 | 1.530 | 1.600 | 1.530 | 1.570 | 170,328 | +0.05(+3.29%) |
May 12, 2023 | 1.480 | 1.520 | 1.480 | 1.520 | 203,631 | +0.05(+3.40%) |
May 11, 2023 | 1.520 | 1.520 | 1.470 | 1.470 | 329,108 | -0.07(-4.55%) |
May 10, 2023 | 1.600 | 1.600 | 1.540 | 1.540 | 149,712 | -0.05(-3.14%) |
May 09, 2023 | 1.520 | 1.590 | 1.520 | 1.590 | 112,213 | +0.04(+2.58%) |
May 08, 2023 | 1.520 | 1.560 | 1.520 | 1.550 | 225,035 | +0.04(+2.65%) |
May 05, 2023 | 1.510 | 1.540 | 1.490 | 1.510 | 291,995 | +0.00(+0.00%) |
May 04, 2023 | 1.540 | 1.540 | 1.500 | 1.510 | 201,305 | -0.02(-1.31%) |
May 03, 2023 | 1.530 | 1.550 | 1.520 | 1.530 | 216,118 | -0.03(-1.92%) |
May 02, 2023 | 1.580 | 1.600 | 1.530 | 1.560 | 244,559 | -0.03(-1.89%) |
May 01, 2023 | 1.620 | 1.630 | 1.590 | 1.590 | 164,284 | -0.02(-1.24%) |
Apr 28, 2023 | 1.610 | 1.630 | 1.610 | 1.610 | 100,743 | -0.02(-1.23%) |
Apr 27, 2023 | 1.670 | 1.670 | 1.620 | 1.630 | 123,264 | -0.01(-0.61%) |
Apr 26, 2023 | 1.610 | 1.650 | 1.610 | 1.640 | 167,609 | +0.02(+1.23%) |
Apr 25, 2023 | 1.690 | 1.690 | 1.610 | 1.620 | 204,126 | -0.08(-4.71%) |
Apr 24, 2023 | 1.700 | 1.720 | 1.680 | 1.700 | 210,886 | -0.02(-1.16%) |
Apr 21, 2023 | 1.700 | 1.720 | 1.670 | 1.720 | 314,599 | +0.02(+1.18%) |
Apr 20, 2023 | 1.710 | 1.720 | 1.680 | 1.700 | 205,340 | -0.02(-1.16%) |
Apr 19, 2023 | 1.710 | 1.720 | 1.700 | 1.720 | 125,322 | +0.01(+0.58%) |
Apr 18, 2023 | 1.740 | 1.790 | 1.710 | 1.710 | 129,151 | -0.02(-1.16%) |
Apr 17, 2023 | 1.720 | 1.750 | 1.710 | 1.730 | 152,578 | -0.02(-1.14%) |
Apr 14, 2023 | 1.840 | 1.840 | 1.750 | 1.750 | 232,196 | -0.07(-3.85%) |
Apr 13, 2023 | 1.740 | 1.850 | 1.740 | 1.820 | 448,707 | +0.07(+4.00%) |
Apr 12, 2023 | 1.740 | 1.750 | 1.700 | 1.750 | 181,430 | +0.02(+1.16%) |
Apr 11, 2023 | 1.740 | 1.760 | 1.710 | 1.730 | 221,712 | +0.04(+2.37%) |
Apr 10, 2023 | 1.700 | 1.740 | 1.680 | 1.690 | 226,549 | +0.00(+0.00%) |
Apr 06, 2023 | 1.690 | 0 | -0.01(-0.59%) | |||
Apr 05, 2023 | 1.720 | 1.730 | 1.680 | 1.700 | 189,055 | -0.03(-1.73%) |
Apr 04, 2023 | 1.710 | 1.760 | 1.700 | 1.730 | 307,119 | -0.02(-1.14%) |
Apr 03, 2023 | 1.630 | 1.750 | 1.620 | 1.750 | 673,266 | +0.12(+7.36%) |
Mar 31, 2023 | 1.620 | 1.630 | 1.610 | 1.630 | 104,658 | -0.01(-0.61%) |
Mar 30, 2023 | 1.670 | 1.670 | 1.630 | 1.640 | 83,517 | -0.02(-1.20%) |
Mar 29, 2023 | 1.660 | 1.670 | 1.640 | 1.660 | 99,882 | +0.02(+1.22%) |
Mar 28, 2023 | 1.630 | 1.680 | 1.630 | 1.640 | 234,099 | +0.01(+0.61%) |
Mar 27, 2023 | 1.610 | 1.650 | 1.580 | 1.630 | 165,266 | +0.03(+1.87%) |
Mar 24, 2023 | 1.540 | 1.610 | 1.540 | 1.600 | 225,025 | +0.05(+3.23%) |
Mar 23, 2023 | 1.520 | 1.560 | 1.520 | 1.550 | 148,486 | +0.03(+1.97%) |
Mar 22, 2023 | 1.560 | 1.570 | 1.510 | 1.520 | 170,116 | -0.04(-2.56%) |
Mar 21, 2023 | 1.510 | 1.560 | 1.510 | 1.560 | 157,589 | +0.04(+2.63%) |
Mar 20, 2023 | 1.460 | 1.530 | 1.460 | 1.520 | 136,731 | +0.06(+4.11%) |
Mar 17, 2023 | 1.470 | 1.510 | 1.460 | 1.460 | 328,969 | -0.01(-0.68%) |
Mar 16, 2023 | 1.450 | 1.500 | 1.450 | 1.470 | 149,553 | +0.01(+0.68%) |
Mar 15, 2023 | 1.490 | 1.500 | 1.450 | 1.460 | 258,325 | -0.08(-5.19%) |
Mar 14, 2023 | 1.480 | 1.540 | 1.470 | 1.540 | 305,217 | +0.06(+4.05%) |
Mar 13, 2023 | 1.500 | 1.520 | 1.460 | 1.480 | 287,429 | -0.02(-1.33%) |
Mar 10, 2023 | 1.510 | 1.530 | 1.500 | 1.500 | 164,506 | -0.03(-1.96%) |
Mar 09, 2023 | 1.560 | 1.590 | 1.510 | 1.530 | 337,003 | -0.04(-2.55%) |
Mar 08, 2023 | 1.580 | 1.620 | 1.560 | 1.570 | 163,667 | -0.01(-0.63%) |
Mar 07, 2023 | 1.650 | 1.650 | 1.570 | 1.580 | 209,392 | -0.08(-4.82%) |
Mar 06, 2023 | 1.610 | 1.660 | 1.600 | 1.660 | 332,350 | +0.04(+2.47%) |
Mar 03, 2023 | 1.630 | 1.660 | 1.600 | 1.620 | 218,502 | -0.02(-1.22%) |
Mar 02, 2023 | 1.650 | 1.660 | 1.620 | 1.640 | 191,615 | -0.05(-2.96%) |