Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.670 | 1.720 | 1.640 | 1.710 | 200,445 | +0.03(+1.79%) |
May 30, 2023 | 1.730 | 1.760 | 1.670 | 1.680 | 328,171 | -0.06(-3.45%) |
May 26, 2023 | 1.720 | 1.740 | 1.695 | 1.740 | 224,705 | +0.03(+1.75%) |
May 25, 2023 | 1.800 | 1.819 | 1.690 | 1.710 | 422,786 | -0.09(-5.00%) |
May 24, 2023 | 1.870 | 1.870 | 1.760 | 1.800 | 512,979 | -0.10(-5.26%) |
May 23, 2023 | 1.890 | 1.950 | 1.820 | 1.900 | 723,664 | -0.02(-1.04%) |
May 22, 2023 | 1.880 | 1.935 | 1.870 | 1.920 | 780,585 | +0.04(+2.13%) |
May 19, 2023 | 1.830 | 1.890 | 1.830 | 1.880 | 339,736 | +0.07(+3.87%) |
May 18, 2023 | 1.770 | 1.879 | 1.770 | 1.810 | 638,883 | +0.04(+2.26%) |
May 17, 2023 | 1.750 | 1.775 | 1.725 | 1.770 | 193,122 | +0.01(+0.57%) |
May 16, 2023 | 1.780 | 1.791 | 1.740 | 1.760 | 323,991 | -0.06(-3.30%) |
May 15, 2023 | 1.780 | 1.850 | 1.740 | 1.820 | 313,424 | +0.04(+2.25%) |
May 12, 2023 | 1.800 | 1.830 | 1.770 | 1.780 | 637,006 | +0.01(+0.56%) |
May 11, 2023 | 1.800 | 1.834 | 1.720 | 1.770 | 743,954 | -0.05(-2.75%) |
May 10, 2023 | 1.780 | 1.900 | 1.720 | 1.820 | 1,654,001 | +0.10(+5.81%) |
May 09, 2023 | 1.660 | 1.740 | 1.640 | 1.720 | 386,889 | +0.04(+2.38%) |
May 08, 2023 | 1.720 | 1.720 | 1.673 | 1.680 | 138,480 | -0.02(-1.18%) |
May 05, 2023 | 1.700 | 1.740 | 1.660 | 1.700 | 436,772 | +0.03(+1.80%) |
May 04, 2023 | 1.660 | 1.680 | 1.611 | 1.670 | 472,776 | +0.02(+1.21%) |
May 03, 2023 | 1.650 | 1.705 | 1.640 | 1.650 | 313,842 | +0.00(+0.00%) |
May 02, 2023 | 1.720 | 1.730 | 1.640 | 1.650 | 288,287 | -0.07(-4.07%) |
May 01, 2023 | 1.630 | 1.730 | 1.630 | 1.720 | 347,863 | +0.09(+5.52%) |
Apr 28, 2023 | 1.580 | 1.660 | 1.560 | 1.630 | 296,332 | +0.04(+2.52%) |
Apr 27, 2023 | 1.580 | 1.590 | 1.540 | 1.590 | 292,945 | +0.02(+1.27%) |
Apr 26, 2023 | 1.590 | 1.605 | 1.530 | 1.570 | 459,281 | -0.04(-2.48%) |
Apr 25, 2023 | 1.620 | 1.650 | 1.590 | 1.610 | 408,263 | -0.02(-1.23%) |
Apr 24, 2023 | 1.650 | 1.660 | 1.610 | 1.630 | 463,235 | -0.02(-1.21%) |
Apr 21, 2023 | 1.640 | 1.690 | 1.620 | 1.650 | 212,887 | +0.02(+1.23%) |
Apr 20, 2023 | 1.660 | 1.710 | 1.630 | 1.630 | 426,292 | -0.07(-4.12%) |
Apr 19, 2023 | 1.650 | 1.700 | 1.615 | 1.700 | 285,973 | +0.05(+3.03%) |
Apr 18, 2023 | 1.720 | 1.720 | 1.625 | 1.650 | 441,376 | -0.06(-3.51%) |
Apr 17, 2023 | 1.660 | 1.730 | 1.650 | 1.710 | 559,619 | +0.05(+3.01%) |
Apr 14, 2023 | 1.700 | 1.720 | 1.635 | 1.660 | 373,120 | -0.07(-4.05%) |
Apr 13, 2023 | 1.630 | 1.755 | 1.605 | 1.730 | 707,653 | +0.10(+6.13%) |
Apr 12, 2023 | 1.710 | 1.725 | 1.620 | 1.630 | 537,564 | -0.05(-2.98%) |
Apr 11, 2023 | 1.600 | 1.700 | 1.560 | 1.680 | 746,813 | +0.08(+5.00%) |
Apr 10, 2023 | 1.530 | 1.610 | 1.520 | 1.600 | 810,938 | +0.04(+2.56%) |
Apr 06, 2023 | 1.490 | 1.570 | 1.480 | 1.560 | 406,999 | +0.07(+4.70%) |
Apr 05, 2023 | 1.500 | 1.530 | 1.455 | 1.490 | 568,627 | +0.00(+0.00%) |
Apr 04, 2023 | 1.540 | 1.570 | 1.490 | 1.490 | 454,189 | -0.05(-3.25%) |
Apr 03, 2023 | 1.530 | 1.565 | 1.510 | 1.540 | 510,006 | +0.03(+1.99%) |
Mar 31, 2023 | 1.460 | 1.525 | 1.460 | 1.510 | 798,824 | +0.03(+2.03%) |
Mar 30, 2023 | 1.520 | 1.550 | 1.440 | 1.480 | 1,196,193 | -0.05(-3.58%) |
Mar 29, 2023 | 1.540 | 1.580 | 1.460 | 1.535 | 1,238,155 | +0.01(+0.99%) |
Mar 28, 2023 | 1.480 | 1.625 | 1.430 | 1.520 | 3,742,740 | -0.27(-15.08%) |
Mar 27, 2023 | 1.750 | 1.840 | 1.740 | 1.790 | 1,360,596 | +0.09(+5.29%) |
Mar 24, 2023 | 1.700 | 1.730 | 1.650 | 1.700 | 905,233 | +0.01(+0.59%) |
Mar 23, 2023 | 1.730 | 1.760 | 1.640 | 1.690 | 1,217,154 | -0.05(-2.87%) |
Mar 22, 2023 | 1.840 | 1.840 | 1.730 | 1.740 | 917,642 | -0.06(-3.33%) |
Mar 21, 2023 | 1.850 | 1.870 | 1.765 | 1.800 | 954,883 | -0.04(-2.17%) |
Mar 20, 2023 | 1.900 | 1.900 | 1.790 | 1.840 | 665,859 | -0.02(-1.08%) |
Mar 17, 2023 | 1.880 | 1.920 | 1.830 | 1.860 | 1,421,136 | -0.08(-4.12%) |
Mar 16, 2023 | 1.980 | 2.020 | 1.900 | 1.940 | 819,721 | -0.09(-4.43%) |
Mar 15, 2023 | 2.070 | 2.120 | 1.990 | 2.030 | 1,070,607 | -0.08(-3.79%) |
Mar 14, 2023 | 2.030 | 2.130 | 1.970 | 2.110 | 2,079,362 | +0.16(+8.21%) |
Mar 13, 2023 | 1.900 | 2.025 | 1.880 | 1.950 | 1,866,977 | +0.09(+4.84%) |
Mar 10, 2023 | 1.970 | 1.970 | 1.800 | 1.860 | 1,608,792 | -0.10(-5.10%) |
Mar 09, 2023 | 2.070 | 2.140 | 1.925 | 1.960 | 1,347,290 | -0.14(-6.67%) |
Mar 08, 2023 | 2.170 | 2.190 | 2.070 | 2.100 | 632,246 | -0.07(-3.23%) |
Mar 07, 2023 | 2.080 | 2.230 | 2.080 | 2.170 | 1,650,375 | +0.09(+4.33%) |
Mar 06, 2023 | 2.140 | 2.160 | 1.980 | 2.080 | 1,168,765 | -0.06(-2.80%) |
Mar 03, 2023 | 2.150 | 2.160 | 2.090 | 2.140 | 416,706 | -0.01(-0.47%) |
Mar 02, 2023 | 2.120 | 2.160 | 2.080 | 2.150 | 467,661 | -0.02(-0.92%) |