Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.140 | 1.230 | 1.115 | 1.120 | 4,917,130 | -0.02(-2.18%) |
May 30, 2023 | 1.270 | 1.290 | 1.130 | 1.145 | 2,313,355 | -0.11(-9.13%) |
May 26, 2023 | 1.330 | 1.350 | 1.240 | 1.260 | 3,513,977 | -0.07(-5.26%) |
May 25, 2023 | 1.420 | 1.420 | 1.270 | 1.330 | 2,790,855 | -0.10(-6.99%) |
May 24, 2023 | 1.460 | 1.510 | 1.400 | 1.430 | 2,001,176 | -0.08(-5.30%) |
May 23, 2023 | 1.380 | 1.619 | 1.380 | 1.510 | 2,675,070 | +0.15(+11.03%) |
May 22, 2023 | 1.320 | 1.370 | 1.300 | 1.360 | 1,421,922 | +0.07(+5.43%) |
May 19, 2023 | 1.310 | 1.340 | 1.270 | 1.290 | 1,345,959 | +0.00(+0.00%) |
May 18, 2023 | 1.350 | 1.350 | 1.250 | 1.290 | 1,678,593 | -0.06(-4.44%) |
May 17, 2023 | 1.310 | 1.350 | 1.270 | 1.350 | 1,998,883 | +0.05(+3.85%) |
May 16, 2023 | 1.310 | 1.310 | 1.250 | 1.300 | 2,185,266 | -0.04(-2.99%) |
May 15, 2023 | 1.310 | 1.480 | 1.290 | 1.340 | 2,063,072 | +0.03(+2.29%) |
May 12, 2023 | 1.330 | 1.380 | 1.280 | 1.310 | 5,816,167 | +0.01(+0.77%) |
May 11, 2023 | 1.290 | 1.350 | 1.250 | 1.300 | 1,793,748 | +0.03(+2.36%) |
May 10, 2023 | 1.280 | 1.300 | 1.180 | 1.270 | 3,556,258 | -0.01(-0.78%) |
May 09, 2023 | 1.270 | 1.320 | 1.250 | 1.280 | 1,514,759 | +0.01(+0.79%) |
May 08, 2023 | 1.320 | 1.330 | 1.240 | 1.270 | 3,498,517 | -0.07(-5.22%) |
May 05, 2023 | 1.380 | 1.390 | 1.330 | 1.340 | 1,162,577 | -0.02(-1.47%) |
May 04, 2023 | 1.340 | 1.385 | 1.300 | 1.360 | 1,455,192 | +0.03(+2.26%) |
May 03, 2023 | 1.380 | 1.385 | 1.280 | 1.330 | 2,598,276 | -0.04(-2.92%) |
May 02, 2023 | 1.490 | 1.505 | 1.350 | 1.370 | 2,041,567 | -0.14(-9.27%) |
May 01, 2023 | 1.440 | 1.530 | 1.411 | 1.510 | 1,580,123 | +0.04(+2.72%) |
Apr 28, 2023 | 1.400 | 1.500 | 1.310 | 1.470 | 3,414,677 | -0.13(-8.13%) |
Apr 27, 2023 | 1.550 | 1.780 | 1.505 | 1.600 | 1,517,248 | -0.01(-0.62%) |
Apr 26, 2023 | 1.610 | 1.640 | 1.560 | 1.610 | 3,050,798 | +0.00(+0.00%) |
Apr 25, 2023 | 1.620 | 1.700 | 1.600 | 1.610 | 1,824,317 | -0.04(-2.42%) |
Apr 24, 2023 | 1.640 | 1.690 | 1.630 | 1.650 | 1,754,490 | -0.01(-0.60%) |
Apr 21, 2023 | 1.630 | 1.675 | 1.610 | 1.660 | 3,493,694 | +0.03(+1.84%) |
Apr 20, 2023 | 1.630 | 1.660 | 1.600 | 1.630 | 1,910,508 | -0.01(-0.31%) |
Apr 19, 2023 | 1.580 | 1.650 | 1.580 | 1.635 | 1,220,636 | +0.04(+2.83%) |
Apr 18, 2023 | 1.760 | 1.770 | 1.510 | 1.590 | 1,580,569 | -0.15(-8.62%) |
Apr 17, 2023 | 1.620 | 1.805 | 1.590 | 1.740 | 2,945,499 | +0.09(+5.45%) |
Apr 14, 2023 | 1.600 | 1.670 | 1.590 | 1.650 | 1,795,067 | +0.00(+0.00%) |
Apr 13, 2023 | 1.390 | 1.679 | 1.370 | 1.650 | 5,187,357 | +0.29(+21.32%) |
Apr 12, 2023 | 1.470 | 1.480 | 1.350 | 1.360 | 2,645,033 | -0.10(-6.85%) |
Apr 11, 2023 | 1.490 | 1.520 | 1.430 | 1.460 | 2,396,169 | -0.03(-2.01%) |
Apr 10, 2023 | 1.620 | 1.620 | 1.480 | 1.490 | 2,028,158 | -0.14(-8.59%) |
Apr 06, 2023 | 1.650 | 1.700 | 1.610 | 1.630 | 1,669,335 | -0.04(-2.40%) |
Apr 05, 2023 | 1.640 | 1.700 | 1.621 | 1.670 | 2,011,835 | +0.03(+1.83%) |
Apr 04, 2023 | 1.750 | 1.750 | 1.590 | 1.640 | 1,765,150 | -0.09(-5.20%) |
Apr 03, 2023 | 1.760 | 1.770 | 1.700 | 1.730 | 1,612,331 | -0.03(-1.70%) |
Mar 31, 2023 | 1.700 | 1.770 | 1.695 | 1.760 | 2,262,496 | +0.06(+3.53%) |
Mar 30, 2023 | 1.810 | 1.820 | 1.690 | 1.700 | 2,543,676 | -0.06(-3.41%) |
Mar 29, 2023 | 1.700 | 1.780 | 1.680 | 1.760 | 2,927,455 | +0.06(+3.53%) |
Mar 28, 2023 | 1.740 | 1.740 | 1.670 | 1.700 | 2,767,569 | -0.04(-2.30%) |
Mar 27, 2023 | 1.710 | 1.770 | 1.630 | 1.740 | 2,568,686 | +0.08(+4.82%) |
Mar 24, 2023 | 1.660 | 1.690 | 1.600 | 1.660 | 1,464,555 | -0.03(-1.78%) |
Mar 23, 2023 | 1.800 | 1.800 | 1.580 | 1.690 | 3,042,711 | -0.07(-3.98%) |
Mar 22, 2023 | 1.920 | 1.940 | 1.730 | 1.760 | 2,228,486 | -0.14(-7.37%) |
Mar 21, 2023 | 1.990 | 2.000 | 1.890 | 1.900 | 2,198,424 | -0.03(-1.55%) |
Mar 20, 2023 | 1.910 | 1.965 | 1.890 | 1.930 | 1,958,020 | -0.08(-3.98%) |
Mar 17, 2023 | 2.100 | 2.105 | 1.960 | 2.010 | 2,808,682 | -0.12(-5.63%) |
Mar 16, 2023 | 2.110 | 2.235 | 2.050 | 2.130 | 1,838,924 | -0.03(-1.39%) |
Mar 15, 2023 | 2.120 | 2.170 | 2.080 | 2.160 | 2,120,486 | +0.00(+0.00%) |
Mar 14, 2023 | 2.330 | 2.350 | 2.120 | 2.160 | 2,106,965 | -0.09(-4.00%) |
Mar 13, 2023 | 2.180 | 2.320 | 2.160 | 2.250 | 2,710,506 | -0.01(-0.44%) |
Mar 10, 2023 | 2.300 | 2.330 | 2.130 | 2.260 | 3,089,920 | -0.04(-1.74%) |
Mar 09, 2023 | 2.470 | 2.530 | 2.295 | 2.300 | 1,583,885 | -0.16(-6.50%) |
Mar 08, 2023 | 2.500 | 2.500 | 2.405 | 2.460 | 1,352,065 | -0.03(-1.20%) |
Mar 07, 2023 | 2.560 | 2.590 | 2.460 | 2.490 | 2,071,618 | -0.06(-2.35%) |
Mar 06, 2023 | 2.850 | 2.850 | 2.530 | 2.550 | 2,928,126 | -0.30(-10.53%) |
Mar 03, 2023 | 2.950 | 2.980 | 2.810 | 2.850 | 6,480,690 | -0.11(-3.72%) |
Mar 02, 2023 | 2.950 | 2.995 | 2.910 | 2.960 | 1,088,697 | +0.01(+0.34%) |