Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.370 | 1.377 | 1.347 | 1.350 | 9,605 | -0.02(-1.46%) |
May 30, 2023 | 1.330 | 1.400 | 1.330 | 1.370 | 122,701 | +0.04(+2.62%) |
May 26, 2023 | 1.390 | 1.390 | 1.320 | 1.335 | 7,168 | +0.01(+1.14%) |
May 25, 2023 | 1.377 | 1.385 | 1.320 | 1.320 | 24,621 | -0.06(-4.35%) |
May 24, 2023 | 1.350 | 1.380 | 1.350 | 1.380 | 5,503 | -0.01(-0.77%) |
May 23, 2023 | 1.440 | 1.440 | 1.391 | 1.391 | 7,407 | -0.05(-3.42%) |
May 22, 2023 | 1.360 | 1.440 | 1.360 | 1.440 | 6,782 | +0.06(+4.35%) |
May 19, 2023 | 1.360 | 1.389 | 1.355 | 1.380 | 4,036 | +0.03(+2.60%) |
May 18, 2023 | 1.330 | 1.360 | 1.330 | 1.345 | 8,325 | -0.02(-1.10%) |
May 17, 2023 | 1.330 | 1.367 | 1.330 | 1.360 | 6,740 | +0.01(+0.74%) |
May 16, 2023 | 1.400 | 1.400 | 1.340 | 1.350 | 15,063 | +0.02(+1.44%) |
May 15, 2023 | 1.350 | 1.350 | 1.320 | 1.331 | 10,489 | -0.03(-2.14%) |
May 12, 2023 | 1.360 | 1.360 | 1.330 | 1.360 | 14,421 | -0.02(-1.10%) |
May 11, 2023 | 1.390 | 1.390 | 1.360 | 1.375 | 8,791 | -0.01(-1.08%) |
May 10, 2023 | 1.450 | 1.474 | 1.390 | 1.390 | 19,646 | -0.08(-5.44%) |
May 09, 2023 | 1.510 | 1.530 | 1.470 | 1.470 | 9,211 | -0.04(-2.65%) |
May 08, 2023 | 1.510 | 1.550 | 1.510 | 1.510 | 7,156 | -0.02(-1.31%) |
May 05, 2023 | 1.500 | 1.570 | 1.500 | 1.530 | 11,326 | +0.03(+1.94%) |
May 04, 2023 | 1.560 | 1.600 | 1.500 | 1.501 | 4,419 | -0.07(-4.40%) |
May 03, 2023 | 1.640 | 1.650 | 1.570 | 1.570 | 14,804 | -0.08(-4.85%) |
May 02, 2023 | 1.670 | 1.681 | 1.630 | 1.650 | 14,931 | -0.07(-4.07%) |
May 01, 2023 | 1.710 | 1.775 | 1.710 | 1.720 | 3,920 | -0.03(-1.73%) |
Apr 28, 2023 | 1.710 | 1.785 | 1.700 | 1.750 | 9,680 | -0.04(-2.22%) |
Apr 27, 2023 | 1.650 | 1.790 | 1.650 | 1.790 | 10,526 | +0.04(+2.29%) |
Apr 26, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 18,604 | +0.00(+0.00%) |
Apr 25, 2023 | 1.750 | 1.790 | 1.750 | 1.750 | 4,395 | -0.01(-0.57%) |
Apr 24, 2023 | 1.760 | 1.766 | 1.750 | 1.760 | 2,887 | +0.00(+0.00%) |
Apr 21, 2023 | 1.750 | 1.760 | 1.750 | 1.760 | 3,309 | +0.01(+0.28%) |
Apr 20, 2023 | 1.750 | 1.770 | 1.750 | 1.755 | 7,538 | -0.02(-1.13%) |
Apr 19, 2023 | 1.670 | 1.775 | 1.670 | 1.775 | 59,538 | -0.04(-2.03%) |
Apr 18, 2023 | 1.810 | 1.830 | 1.810 | 1.812 | 2,511 | +0.02(+1.21%) |
Apr 17, 2023 | 1.830 | 1.830 | 1.790 | 1.790 | 4,191 | -0.02(-1.38%) |
Apr 14, 2023 | 1.830 | 1.830 | 1.790 | 1.815 | 11,031 | -0.04(-1.89%) |
Apr 13, 2023 | 1.810 | 1.850 | 1.810 | 1.850 | 788 | +0.02(+1.09%) |
Apr 12, 2023 | 1.870 | 1.870 | 1.811 | 1.830 | 5,665 | -0.02(-1.08%) |
Apr 11, 2023 | 1.810 | 1.880 | 1.797 | 1.850 | 2,824 | +0.04(+2.21%) |
Apr 10, 2023 | 1.790 | 1.829 | 1.780 | 1.810 | 7,827 | -0.01(-0.55%) |
Apr 06, 2023 | 1.860 | 1.970 | 1.783 | 1.820 | 22,781 | -0.03(-1.62%) |
Apr 05, 2023 | 1.840 | 1.930 | 1.836 | 1.850 | 2,041 | +0.01(+0.54%) |
Apr 04, 2023 | 1.840 | 1.890 | 1.840 | 1.840 | 7,172 | -0.02(-1.08%) |
Apr 03, 2023 | 1.870 | 1.880 | 1.850 | 1.860 | 12,393 | -0.01(-0.53%) |
Mar 31, 2023 | 1.920 | 1.933 | 1.850 | 1.870 | 20,948 | -0.07(-3.61%) |
Mar 30, 2023 | 2.000 | 2.001 | 1.920 | 1.940 | 3,481 | +0.01(+0.52%) |
Mar 29, 2023 | 1.990 | 2.010 | 1.920 | 1.930 | 24,724 | -0.04(-2.03%) |
Mar 28, 2023 | 1.960 | 2.070 | 1.960 | 1.970 | 68,989 | +0.01(+0.51%) |
Mar 27, 2023 | 1.960 | 1.985 | 1.960 | 1.960 | 8,108 | +0.00(+0.01%) |
Mar 24, 2023 | 1.990 | 2.020 | 1.960 | 1.960 | 4,650 | -0.06(-2.97%) |
Mar 23, 2023 | 2.010 | 2.040 | 2.000 | 2.020 | 2,785 | +0.05(+2.54%) |
Mar 22, 2023 | 1.960 | 2.041 | 1.960 | 1.970 | 6,889 | +0.01(+0.51%) |
Mar 21, 2023 | 1.960 | 1.990 | 1.960 | 1.960 | 8,491 | +0.03(+1.55%) |
Mar 20, 2023 | 1.980 | 2.000 | 1.920 | 1.930 | 24,950 | -0.07(-3.50%) |
Mar 17, 2023 | 1.950 | 2.008 | 1.950 | 2.000 | 5,513 | +0.05(+2.56%) |
Mar 16, 2023 | 1.950 | 1.970 | 1.930 | 1.950 | 10,352 | +0.01(+0.52%) |
Mar 15, 2023 | 2.030 | 2.130 | 1.920 | 1.940 | 10,651 | -0.07(-3.48%) |
Mar 14, 2023 | 2.160 | 2.160 | 2.010 | 2.010 | 37,530 | -0.09(-4.29%) |
Mar 13, 2023 | 2.090 | 2.110 | 2.090 | 2.100 | 7,474 | -0.02(-0.94%) |
Mar 10, 2023 | 2.100 | 2.120 | 2.090 | 2.120 | 8,275 | +0.03(+1.44%) |
Mar 09, 2023 | 2.120 | 2.190 | 2.090 | 2.090 | 23,255 | -0.07(-3.24%) |
Mar 08, 2023 | 2.120 | 2.160 | 2.120 | 2.160 | 11,566 | +0.02(+0.93%) |
Mar 07, 2023 | 2.090 | 2.160 | 2.090 | 2.140 | 8,102 | +0.06(+2.88%) |
Mar 06, 2023 | 2.100 | 2.132 | 2.080 | 2.080 | 14,245 | -0.04(-1.89%) |
Mar 03, 2023 | 2.127 | 2.132 | 2.110 | 2.120 | 12,748 | +0.00(+0.00%) |
Mar 02, 2023 | 2.120 | 2.120 | 2.110 | 2.120 | 3,159 | +0.01(+0.47%) |