Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.650 | 1.654 | 1.581 | 1.595 | 61,658 | +0.00(+0.31%) |
May 30, 2023 | 1.710 | 1.722 | 1.560 | 1.590 | 288,901 | -0.12(-7.23%) |
May 26, 2023 | 1.760 | 1.770 | 1.700 | 1.714 | 50,951 | -0.05(-2.61%) |
May 25, 2023 | 1.850 | 1.850 | 1.740 | 1.760 | 46,449 | -0.09(-4.86%) |
May 24, 2023 | 1.760 | 1.850 | 1.720 | 1.850 | 50,135 | +0.09(+5.11%) |
May 23, 2023 | 1.770 | 1.800 | 1.690 | 1.760 | 70,477 | -0.02(-1.12%) |
May 22, 2023 | 1.700 | 1.800 | 1.700 | 1.780 | 30,379 | +0.07(+4.09%) |
May 19, 2023 | 1.720 | 1.740 | 1.680 | 1.710 | 30,927 | +0.00(+0.00%) |
May 18, 2023 | 1.740 | 1.749 | 1.660 | 1.710 | 41,500 | -0.03(-1.72%) |
May 17, 2023 | 1.730 | 1.770 | 1.710 | 1.740 | 31,475 | +0.01(+0.58%) |
May 16, 2023 | 1.720 | 1.760 | 1.720 | 1.730 | 19,672 | -0.03(-1.70%) |
May 15, 2023 | 1.760 | 1.790 | 1.720 | 1.760 | 21,391 | +0.00(+0.00%) |
May 12, 2023 | 1.770 | 1.775 | 1.730 | 1.760 | 17,217 | +0.00(+0.00%) |
May 11, 2023 | 1.760 | 1.770 | 1.730 | 1.760 | 33,844 | -0.04(-2.22%) |
May 10, 2023 | 1.810 | 1.850 | 1.765 | 1.800 | 34,989 | -0.02(-1.10%) |
May 09, 2023 | 1.870 | 1.870 | 1.790 | 1.820 | 65,279 | -0.07(-3.70%) |
May 08, 2023 | 1.940 | 1.942 | 1.860 | 1.890 | 39,434 | +0.00(+0.00%) |
May 05, 2023 | 1.790 | 1.960 | 1.784 | 1.890 | 63,163 | +0.16(+9.25%) |
May 04, 2023 | 1.780 | 1.780 | 1.690 | 1.730 | 28,262 | -0.08(-4.42%) |
May 03, 2023 | 1.800 | 1.820 | 1.790 | 1.810 | 3,415 | -0.01(-0.55%) |
May 02, 2023 | 1.930 | 1.940 | 1.750 | 1.820 | 95,258 | -0.10(-5.21%) |
May 01, 2023 | 1.910 | 1.950 | 1.870 | 1.920 | 52,693 | +0.01(+0.52%) |
Apr 28, 2023 | 1.910 | 1.940 | 1.870 | 1.910 | 39,672 | +0.02(+1.06%) |
Apr 27, 2023 | 1.900 | 1.900 | 1.870 | 1.890 | 9,197 | +0.01(+0.53%) |
Apr 26, 2023 | 1.940 | 1.973 | 1.850 | 1.880 | 175,131 | -0.01(-0.53%) |
Apr 25, 2023 | 2.010 | 2.010 | 1.830 | 1.890 | 70,725 | -0.13(-6.44%) |
Apr 24, 2023 | 1.830 | 2.090 | 1.830 | 2.020 | 167,942 | +0.14(+7.45%) |
Apr 21, 2023 | 1.860 | 1.905 | 1.780 | 1.880 | 47,251 | +0.06(+3.30%) |
Apr 20, 2023 | 1.900 | 1.900 | 1.810 | 1.820 | 33,762 | -0.07(-3.70%) |
Apr 19, 2023 | 2.040 | 2.048 | 1.850 | 1.890 | 101,039 | -0.16(-7.80%) |
Apr 18, 2023 | 1.790 | 2.090 | 1.790 | 2.050 | 135,134 | +0.22(+12.02%) |
Apr 17, 2023 | 1.720 | 1.840 | 1.700 | 1.830 | 92,801 | +0.08(+4.57%) |
Apr 14, 2023 | 1.730 | 1.760 | 1.720 | 1.750 | 32,061 | +0.03(+1.74%) |
Apr 13, 2023 | 1.710 | 1.750 | 1.710 | 1.720 | 40,892 | -0.01(-0.58%) |
Apr 12, 2023 | 1.740 | 1.740 | 1.700 | 1.730 | 30,856 | +0.00(+0.00%) |
Apr 11, 2023 | 1.710 | 1.740 | 1.710 | 1.730 | 24,169 | -0.02(-1.14%) |
Apr 10, 2023 | 1.750 | 1.780 | 1.650 | 1.750 | 37,327 | +0.00(+0.00%) |
Apr 06, 2023 | 1.700 | 1.750 | 1.660 | 1.750 | 71,088 | +0.03(+1.74%) |
Apr 05, 2023 | 1.740 | 1.760 | 1.630 | 1.720 | 104,795 | -0.01(-0.58%) |
Apr 04, 2023 | 1.790 | 1.810 | 1.720 | 1.730 | 40,074 | -0.09(-4.95%) |
Apr 03, 2023 | 1.760 | 1.880 | 1.760 | 1.820 | 46,285 | +0.01(+0.55%) |
Mar 31, 2023 | 1.760 | 1.840 | 1.760 | 1.810 | 33,781 | +0.02(+1.12%) |
Mar 30, 2023 | 1.750 | 1.820 | 1.750 | 1.790 | 35,159 | +0.02(+1.13%) |
Mar 29, 2023 | 1.800 | 1.815 | 1.730 | 1.770 | 87,004 | -0.05(-2.75%) |
Mar 28, 2023 | 1.860 | 1.930 | 1.810 | 1.820 | 100,947 | -0.09(-4.71%) |
Mar 27, 2023 | 1.930 | 1.950 | 1.900 | 1.910 | 40,312 | -0.02(-1.04%) |
Mar 24, 2023 | 1.970 | 1.970 | 1.900 | 1.930 | 22,374 | +0.00(+0.00%) |
Mar 23, 2023 | 1.860 | 2.040 | 1.860 | 1.930 | 34,481 | +0.07(+3.76%) |
Mar 22, 2023 | 1.920 | 1.972 | 1.840 | 1.860 | 54,371 | -0.04(-2.11%) |
Mar 21, 2023 | 1.970 | 1.987 | 1.860 | 1.900 | 40,340 | -0.02(-1.04%) |
Mar 20, 2023 | 1.830 | 1.960 | 1.830 | 1.920 | 53,935 | +0.13(+7.26%) |
Mar 17, 2023 | 1.810 | 1.910 | 1.770 | 1.790 | 267,051 | -0.17(-8.67%) |
Mar 16, 2023 | 2.000 | 2.020 | 1.910 | 1.960 | 55,023 | -0.02(-1.01%) |
Mar 15, 2023 | 2.130 | 2.200 | 1.970 | 1.980 | 143,392 | -0.19(-8.76%) |
Mar 14, 2023 | 2.250 | 2.250 | 2.110 | 2.170 | 83,832 | -0.06(-2.69%) |
Mar 13, 2023 | 2.180 | 2.260 | 2.080 | 2.230 | 71,900 | +0.03(+1.36%) |
Mar 10, 2023 | 2.200 | 2.300 | 2.150 | 2.200 | 104,937 | -0.01(-0.45%) |
Mar 09, 2023 | 2.790 | 2.790 | 2.160 | 2.210 | 275,885 | -0.39(-15.00%) |
Mar 08, 2023 | 2.410 | 2.630 | 2.410 | 2.600 | 166,274 | +0.14(+5.69%) |
Mar 07, 2023 | 2.570 | 2.584 | 2.367 | 2.460 | 94,051 | -0.11(-4.28%) |
Mar 06, 2023 | 2.790 | 2.850 | 2.430 | 2.570 | 242,312 | -0.26(-9.19%) |
Mar 03, 2023 | 2.840 | 2.850 | 2.800 | 2.830 | 46,268 | -0.01(-0.35%) |
Mar 02, 2023 | 2.900 | 2.900 | 2.740 | 2.840 | 164,523 | -0.03(-1.05%) |