Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.220 | 1.220 | 1.150 | 1.190 | 240,905 | +0.00(+0.03%) |
May 30, 2023 | 1.140 | 1.200 | 1.140 | 1.190 | 214,154 | +0.05(+4.36%) |
May 26, 2023 | 1.180 | 1.190 | 1.130 | 1.140 | 186,554 | -0.03(-2.56%) |
May 25, 2023 | 1.250 | 1.280 | 1.130 | 1.170 | 367,605 | -0.02(-1.68%) |
May 24, 2023 | 1.220 | 1.220 | 1.150 | 1.190 | 274,294 | -0.01(-0.83%) |
May 23, 2023 | 1.190 | 1.230 | 1.130 | 1.200 | 182,122 | +0.05(+4.35%) |
May 22, 2023 | 1.160 | 1.250 | 1.130 | 1.150 | 259,366 | -0.01(-0.86%) |
May 19, 2023 | 1.290 | 1.300 | 1.120 | 1.160 | 410,240 | -0.13(-10.08%) |
May 18, 2023 | 1.490 | 1.600 | 1.233 | 1.290 | 1,306,499 | -0.01(-0.77%) |
May 17, 2023 | 1.320 | 1.390 | 1.270 | 1.300 | 225,393 | -0.02(-1.52%) |
May 16, 2023 | 1.310 | 1.590 | 1.290 | 1.320 | 598,578 | +0.03(+2.33%) |
May 15, 2023 | 1.440 | 1.470 | 1.240 | 1.290 | 305,710 | -0.14(-9.79%) |
May 12, 2023 | 1.500 | 1.700 | 1.400 | 1.430 | 518,356 | -0.57(-28.50%) |
May 11, 2023 | 2.050 | 2.080 | 1.890 | 2.000 | 104,667 | +0.01(+0.50%) |
May 10, 2023 | 1.810 | 2.085 | 1.810 | 1.990 | 221,548 | +0.20(+11.17%) |
May 09, 2023 | 1.810 | 1.850 | 1.740 | 1.790 | 93,297 | -0.06(-3.24%) |
May 08, 2023 | 1.700 | 1.930 | 1.700 | 1.850 | 77,801 | +0.10(+5.71%) |
May 05, 2023 | 1.760 | 1.810 | 1.700 | 1.750 | 90,336 | +0.01(+0.57%) |
May 04, 2023 | 1.840 | 1.870 | 1.690 | 1.740 | 84,403 | -0.08(-4.66%) |
May 03, 2023 | 1.850 | 1.924 | 1.800 | 1.825 | 77,951 | -0.06(-3.44%) |
May 02, 2023 | 2.000 | 2.000 | 1.850 | 1.890 | 92,638 | -0.05(-2.58%) |
May 01, 2023 | 1.970 | 2.018 | 1.850 | 1.940 | 102,247 | +0.04(+2.11%) |
Apr 28, 2023 | 1.690 | 2.030 | 1.690 | 1.900 | 256,569 | +0.19(+11.11%) |
Apr 27, 2023 | 1.640 | 1.860 | 1.640 | 1.710 | 145,980 | +0.04(+2.40%) |
Apr 26, 2023 | 1.720 | 1.750 | 1.660 | 1.670 | 63,648 | -0.02(-1.18%) |
Apr 25, 2023 | 1.610 | 1.780 | 1.610 | 1.690 | 133,314 | +0.04(+2.42%) |
Apr 24, 2023 | 1.760 | 1.831 | 1.620 | 1.650 | 139,882 | -0.13(-7.30%) |
Apr 21, 2023 | 1.720 | 1.920 | 1.720 | 1.780 | 307,767 | +0.04(+2.30%) |
Apr 20, 2023 | 1.900 | 1.940 | 1.690 | 1.740 | 433,001 | -0.21(-10.77%) |
Apr 19, 2023 | 2.010 | 2.080 | 1.900 | 1.950 | 382,527 | -0.12(-5.80%) |
Apr 18, 2023 | 2.320 | 2.342 | 2.050 | 2.070 | 478,348 | -0.31(-13.03%) |
Apr 17, 2023 | 2.520 | 2.620 | 2.310 | 2.380 | 485,460 | -0.15(-5.93%) |
Apr 14, 2023 | 2.720 | 2.870 | 2.360 | 2.530 | 1,050,178 | -0.08(-3.07%) |
Apr 13, 2023 | 3.210 | 3.410 | 2.560 | 2.610 | 2,017,748 | -0.26(-9.06%) |
Apr 12, 2023 | 2.250 | 3.100 | 2.250 | 2.870 | 6,284,527 | +0.71(+32.87%) |
Apr 11, 2023 | 2.020 | 2.218 | 2.020 | 2.160 | 375,465 | +0.05(+2.37%) |
Apr 10, 2023 | 2.120 | 2.330 | 2.020 | 2.110 | 665,008 | -0.03(-1.40%) |
Apr 06, 2023 | 1.930 | 2.200 | 1.880 | 2.140 | 1,457,967 | -0.09(-4.04%) |
Apr 05, 2023 | 2.060 | 2.800 | 1.970 | 2.230 | 16,745,394 | +0.52(+30.41%) |
Apr 04, 2023 | 2.110 | 2.160 | 1.700 | 1.710 | 1,128,561 | -0.48(-21.92%) |
Apr 03, 2023 | 1.680 | 2.240 | 1.635 | 2.190 | 2,768,276 | +0.63(+40.38%) |
Mar 31, 2023 | 1.630 | 1.710 | 1.500 | 1.560 | 1,095,492 | -0.11(-6.59%) |
Mar 30, 2023 | 1.770 | 1.800 | 1.520 | 1.670 | 10,067,406 | +0.21(+14.38%) |
Mar 29, 2023 | 1.570 | 1.640 | 1.342 | 1.460 | 375,677 | -0.10(-6.41%) |
Mar 28, 2023 | 1.590 | 1.700 | 1.559 | 1.560 | 319,998 | -0.05(-3.11%) |
Mar 27, 2023 | 1.780 | 1.800 | 1.510 | 1.610 | 347,849 | -0.08(-4.73%) |
Mar 24, 2023 | 1.650 | 2.250 | 1.600 | 1.690 | 2,173,781 | -0.01(-0.59%) |
Mar 23, 2023 | 1.800 | 1.800 | 1.490 | 1.700 | 172,620 | +0.02(+1.43%) |
Mar 22, 2023 | 1.835 | 1.835 | 1.600 | 1.676 | 94,843 | -0.14(-7.91%) |
Mar 21, 2023 | 1.700 | 1.902 | 1.658 | 1.820 | 91,765 | +0.07(+4.00%) |
Mar 20, 2023 | 1.950 | 1.950 | 1.600 | 1.750 | 163,797 | -0.18(-9.42%) |
Mar 17, 2023 | 1.912 | 1.990 | 1.823 | 1.932 | 39,732 | +0.03(+1.63%) |
Mar 16, 2023 | 1.954 | 1.992 | 1.820 | 1.901 | 61,174 | -0.05(-2.46%) |
Mar 15, 2023 | 1.910 | 2.121 | 1.800 | 1.949 | 132,038 | +0.00(+0.10%) |
Mar 14, 2023 | 2.050 | 2.050 | 1.855 | 1.947 | 145,983 | -0.10(-5.02%) |
Mar 13, 2023 | 2.026 | 2.246 | 2.026 | 2.050 | 102,463 | -0.21(-9.37%) |
Mar 10, 2023 | 2.006 | 2.300 | 1.950 | 2.262 | 177,940 | +0.13(+6.25%) |
Mar 09, 2023 | 2.270 | 2.340 | 2.100 | 2.129 | 254,562 | -0.29(-12.02%) |
Mar 08, 2023 | 2.625 | 2.699 | 2.342 | 2.420 | 589,368 | +0.02(+0.83%) |
Mar 07, 2023 | 2.500 | 2.540 | 2.280 | 2.400 | 455,739 | -0.44(-15.49%) |
Mar 06, 2023 | 2.940 | 3.070 | 2.800 | 2.840 | 394,989 | -0.18(-5.80%) |
Mar 03, 2023 | 3.350 | 3.350 | 3.010 | 3.015 | 311,103 | -0.19(-5.78%) |
Mar 02, 2023 | 3.100 | 3.342 | 2.840 | 3.200 | 299,247 | +0.00(+0.00%) |