Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.470 | 1.520 | 1.380 | 1.490 | 10,448,505 | +0.05(+3.47%) |
May 30, 2023 | 1.430 | 1.450 | 1.390 | 1.440 | 791,251 | +0.00(+0.00%) |
May 26, 2023 | 1.410 | 1.460 | 1.400 | 1.440 | 796,878 | +0.01(+0.70%) |
May 25, 2023 | 1.420 | 1.450 | 1.355 | 1.430 | 1,120,546 | +0.00(+0.00%) |
May 24, 2023 | 1.410 | 1.450 | 1.390 | 1.430 | 672,907 | +0.02(+1.42%) |
May 23, 2023 | 1.430 | 1.475 | 1.405 | 1.410 | 865,066 | -0.03(-2.08%) |
May 22, 2023 | 1.380 | 1.450 | 1.355 | 1.440 | 849,076 | +0.08(+5.88%) |
May 19, 2023 | 1.430 | 1.430 | 1.330 | 1.360 | 827,336 | -0.04(-2.86%) |
May 18, 2023 | 1.430 | 1.460 | 1.360 | 1.400 | 938,610 | -0.05(-3.45%) |
May 17, 2023 | 1.360 | 1.460 | 1.310 | 1.450 | 1,614,585 | +0.09(+6.62%) |
May 16, 2023 | 1.420 | 1.450 | 1.350 | 1.360 | 666,054 | -0.08(-5.56%) |
May 15, 2023 | 1.460 | 1.470 | 1.370 | 1.440 | 1,443,989 | +0.00(+0.00%) |
May 12, 2023 | 1.500 | 1.500 | 1.430 | 1.440 | 1,474,922 | -0.03(-2.04%) |
May 11, 2023 | 1.540 | 1.545 | 1.420 | 1.470 | 2,526,323 | -0.12(-7.55%) |
May 10, 2023 | 1.560 | 1.600 | 1.490 | 1.590 | 1,229,277 | +0.09(+6.00%) |
May 09, 2023 | 1.450 | 1.550 | 1.360 | 1.500 | 2,509,299 | +0.03(+2.04%) |
May 08, 2023 | 1.520 | 1.520 | 1.450 | 1.470 | 1,171,889 | -0.03(-2.00%) |
May 05, 2023 | 1.540 | 1.570 | 1.445 | 1.500 | 2,313,606 | -0.02(-1.32%) |
May 04, 2023 | 1.500 | 1.530 | 1.430 | 1.520 | 884,976 | +0.01(+0.66%) |
May 03, 2023 | 1.550 | 1.610 | 1.500 | 1.510 | 1,320,281 | -0.04(-2.58%) |
May 02, 2023 | 1.570 | 1.600 | 1.510 | 1.550 | 663,340 | -0.03(-1.90%) |
May 01, 2023 | 1.500 | 1.600 | 1.470 | 1.580 | 651,215 | +0.04(+2.60%) |
Apr 28, 2023 | 1.540 | 1.565 | 1.470 | 1.540 | 819,580 | -0.02(-1.28%) |
Apr 27, 2023 | 1.530 | 1.575 | 1.510 | 1.560 | 690,160 | +0.02(+1.30%) |
Apr 26, 2023 | 1.530 | 1.569 | 1.490 | 1.540 | 671,224 | -0.03(-1.91%) |
Apr 25, 2023 | 1.690 | 1.700 | 1.550 | 1.570 | 736,269 | -0.13(-7.65%) |
Apr 24, 2023 | 1.680 | 1.750 | 1.680 | 1.700 | 353,279 | +0.00(+0.00%) |
Apr 21, 2023 | 1.660 | 1.740 | 1.660 | 1.700 | 759,652 | -0.01(-0.58%) |
Apr 20, 2023 | 1.650 | 1.710 | 1.650 | 1.710 | 396,217 | +0.03(+1.79%) |
Apr 19, 2023 | 1.710 | 1.745 | 1.650 | 1.680 | 804,139 | -0.03(-1.75%) |
Apr 18, 2023 | 1.620 | 1.730 | 1.575 | 1.710 | 1,049,878 | +0.06(+3.64%) |
Apr 17, 2023 | 1.550 | 1.650 | 1.500 | 1.650 | 604,911 | +0.09(+5.77%) |
Apr 14, 2023 | 1.640 | 1.650 | 1.520 | 1.560 | 1,416,933 | -0.09(-5.45%) |
Apr 13, 2023 | 1.560 | 1.670 | 1.560 | 1.650 | 787,319 | +0.09(+5.77%) |
Apr 12, 2023 | 1.510 | 1.615 | 1.500 | 1.560 | 842,961 | +0.06(+4.00%) |
Apr 11, 2023 | 1.480 | 1.530 | 1.445 | 1.500 | 925,536 | +0.00(+0.00%) |
Apr 10, 2023 | 1.410 | 1.500 | 1.410 | 1.500 | 769,161 | +0.06(+4.17%) |
Apr 06, 2023 | 1.480 | 1.480 | 1.390 | 1.440 | 1,150,488 | -0.01(-0.69%) |
Apr 05, 2023 | 1.420 | 1.480 | 1.380 | 1.450 | 1,178,736 | +0.00(+0.00%) |
Apr 04, 2023 | 1.450 | 1.470 | 1.390 | 1.450 | 1,516,440 | -0.01(-0.68%) |
Apr 03, 2023 | 1.410 | 1.480 | 1.320 | 1.460 | 2,176,968 | +0.04(+2.82%) |
Mar 31, 2023 | 1.430 | 1.450 | 1.340 | 1.420 | 3,612,106 | -0.04(-2.74%) |
Mar 30, 2023 | 1.550 | 1.560 | 1.420 | 1.460 | 3,188,364 | -0.09(-5.81%) |
Mar 29, 2023 | 1.700 | 1.820 | 1.410 | 1.550 | 5,558,028 | -0.58(-27.23%) |
Mar 28, 2023 | 2.210 | 2.250 | 2.120 | 2.130 | 512,064 | -0.10(-4.48%) |
Mar 27, 2023 | 2.250 | 2.255 | 2.190 | 2.230 | 427,521 | +0.03(+1.36%) |
Mar 24, 2023 | 2.150 | 2.240 | 2.100 | 2.200 | 525,429 | +0.01(+0.46%) |
Mar 23, 2023 | 2.130 | 2.230 | 2.120 | 2.190 | 434,799 | +0.06(+2.82%) |
Mar 22, 2023 | 2.330 | 2.330 | 2.130 | 2.130 | 571,216 | -0.16(-6.99%) |
Mar 21, 2023 | 2.210 | 2.300 | 2.170 | 2.290 | 481,605 | +0.14(+6.51%) |
Mar 20, 2023 | 2.280 | 2.295 | 2.145 | 2.150 | 512,089 | -0.10(-4.44%) |
Mar 17, 2023 | 2.310 | 2.310 | 2.195 | 2.250 | 1,410,523 | -0.09(-3.85%) |
Mar 16, 2023 | 2.230 | 2.350 | 2.185 | 2.340 | 629,221 | +0.05(+2.18%) |
Mar 15, 2023 | 2.350 | 2.350 | 2.210 | 2.290 | 538,555 | -0.03(-1.29%) |
Mar 14, 2023 | 2.290 | 2.350 | 2.255 | 2.320 | 688,978 | +0.14(+6.42%) |
Mar 13, 2023 | 2.100 | 2.220 | 2.070 | 2.180 | 570,252 | +0.04(+1.87%) |
Mar 10, 2023 | 2.250 | 2.265 | 2.110 | 2.140 | 498,174 | -0.13(-5.93%) |
Mar 09, 2023 | 2.500 | 2.555 | 2.270 | 2.275 | 499,557 | -0.25(-10.08%) |
Mar 08, 2023 | 2.600 | 2.625 | 2.505 | 2.530 | 423,609 | -0.06(-2.32%) |
Mar 07, 2023 | 2.500 | 2.610 | 2.500 | 2.590 | 530,365 | +0.07(+2.78%) |
Mar 06, 2023 | 2.440 | 2.530 | 2.400 | 2.520 | 664,911 | +0.11(+4.56%) |
Mar 03, 2023 | 2.330 | 2.425 | 2.320 | 2.410 | 395,500 | +0.08(+3.43%) |
Mar 02, 2023 | 2.260 | 2.335 | 2.220 | 2.330 | 397,918 | +0.05(+2.19%) |