Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.820 | 1.920 | 1.800 | 1.920 | 16,520 | +0.11(+6.08%) |
May 30, 2023 | 1.800 | 1.890 | 1.800 | 1.810 | 40,187 | -0.04(-2.16%) |
May 26, 2023 | 1.860 | 1.870 | 1.840 | 1.850 | 30,356 | -0.02(-0.96%) |
May 25, 2023 | 1.855 | 1.868 | 1.840 | 1.868 | 6,009 | -0.01(-0.64%) |
May 24, 2023 | 1.955 | 1.955 | 1.880 | 1.880 | 12,463 | -0.03(-1.57%) |
May 23, 2023 | 1.850 | 1.930 | 1.850 | 1.910 | 18,049 | +0.03(+1.60%) |
May 22, 2023 | 1.990 | 1.990 | 1.850 | 1.880 | 26,087 | +0.05(+2.73%) |
May 19, 2023 | 1.880 | 1.899 | 1.821 | 1.830 | 24,116 | +0.02(+1.10%) |
May 18, 2023 | 1.826 | 1.870 | 1.810 | 1.810 | 6,391 | -0.05(-2.69%) |
May 17, 2023 | 1.810 | 1.860 | 1.810 | 1.860 | 28,310 | +0.04(+2.20%) |
May 16, 2023 | 1.940 | 1.940 | 1.820 | 1.820 | 39,421 | -0.14(-7.14%) |
May 15, 2023 | 1.995 | 2.040 | 1.960 | 1.960 | 30,708 | -0.03(-1.26%) |
May 12, 2023 | 1.950 | 2.005 | 1.950 | 1.985 | 10,650 | +0.04(+1.79%) |
May 11, 2023 | 1.970 | 1.980 | 1.950 | 1.950 | 26,838 | -0.08(-3.94%) |
May 10, 2023 | 1.940 | 2.030 | 1.940 | 2.030 | 13,719 | -0.02(-0.98%) |
May 09, 2023 | 1.910 | 2.050 | 1.850 | 2.050 | 47,654 | +0.14(+7.33%) |
May 08, 2023 | 1.900 | 1.938 | 1.890 | 1.910 | 14,397 | +0.02(+1.06%) |
May 05, 2023 | 1.823 | 1.920 | 1.823 | 1.890 | 25,420 | +0.10(+5.59%) |
May 04, 2023 | 1.750 | 1.793 | 1.750 | 1.790 | 6,259 | +0.02(+1.13%) |
May 03, 2023 | 1.810 | 1.830 | 1.770 | 1.770 | 38,604 | -0.11(-5.85%) |
May 02, 2023 | 1.810 | 1.880 | 1.800 | 1.880 | 4,733 | +0.04(+2.17%) |
May 01, 2023 | 1.931 | 1.980 | 1.820 | 1.840 | 23,754 | -0.04(-2.13%) |
Apr 28, 2023 | 1.690 | 1.880 | 1.690 | 1.880 | 21,386 | +0.08(+4.44%) |
Apr 27, 2023 | 1.760 | 1.810 | 1.760 | 1.800 | 14,173 | +0.03(+1.71%) |
Apr 26, 2023 | 1.740 | 1.820 | 1.740 | 1.770 | 19,834 | +0.03(+1.71%) |
Apr 25, 2023 | 1.730 | 1.760 | 1.720 | 1.740 | 20,656 | +0.01(+0.58%) |
Apr 24, 2023 | 1.740 | 1.740 | 1.710 | 1.730 | 15,341 | -0.01(-0.57%) |
Apr 21, 2023 | 1.770 | 1.783 | 1.740 | 1.740 | 83,943 | -0.12(-6.45%) |
Apr 20, 2023 | 1.860 | 1.860 | 1.770 | 1.860 | 20,236 | +0.02(+0.87%) |
Apr 19, 2023 | 1.800 | 1.856 | 1.800 | 1.844 | 8,758 | +0.02(+1.32%) |
Apr 18, 2023 | 1.850 | 1.880 | 1.815 | 1.820 | 17,746 | -0.04(-2.15%) |
Apr 17, 2023 | 1.931 | 1.931 | 1.860 | 1.860 | 11,248 | -0.07(-3.63%) |
Apr 14, 2023 | 2.040 | 2.040 | 1.910 | 1.930 | 31,156 | -0.11(-5.57%) |
Apr 13, 2023 | 1.920 | 2.050 | 1.910 | 2.044 | 19,525 | +0.12(+6.07%) |
Apr 12, 2023 | 1.930 | 1.960 | 1.927 | 1.927 | 4,333 | -0.02(-1.18%) |
Apr 11, 2023 | 1.890 | 1.991 | 1.890 | 1.950 | 37,562 | -0.01(-0.51%) |
Apr 10, 2023 | 1.930 | 1.980 | 1.910 | 1.960 | 42,287 | -0.03(-1.51%) |
Apr 06, 2023 | 2.139 | 2.139 | 1.910 | 1.990 | 34,251 | -0.03(-1.34%) |
Apr 05, 2023 | 2.078 | 2.120 | 2.010 | 2.017 | 12,621 | -0.04(-2.09%) |
Apr 04, 2023 | 2.100 | 2.168 | 2.060 | 2.060 | 23,230 | -0.14(-6.36%) |
Apr 03, 2023 | 2.250 | 2.336 | 2.190 | 2.200 | 14,476 | -0.14(-5.98%) |
Mar 31, 2023 | 2.210 | 2.340 | 2.150 | 2.340 | 20,719 | +0.19(+8.84%) |
Mar 30, 2023 | 2.110 | 2.160 | 2.100 | 2.150 | 17,681 | +0.09(+4.37%) |
Mar 29, 2023 | 1.945 | 2.065 | 1.945 | 2.060 | 11,907 | +0.15(+7.85%) |
Mar 28, 2023 | 1.790 | 1.910 | 1.790 | 1.910 | 15,655 | +0.14(+7.91%) |
Mar 27, 2023 | 1.780 | 1.800 | 1.760 | 1.770 | 29,435 | -0.03(-1.67%) |
Mar 24, 2023 | 1.825 | 1.838 | 1.780 | 1.800 | 21,485 | -0.03(-1.64%) |
Mar 23, 2023 | 1.887 | 1.910 | 1.830 | 1.830 | 20,026 | -0.05(-2.66%) |
Mar 22, 2023 | 1.890 | 1.950 | 1.880 | 1.880 | 14,676 | -0.01(-0.53%) |
Mar 21, 2023 | 1.920 | 1.925 | 1.850 | 1.890 | 16,014 | +0.03(+1.61%) |
Mar 20, 2023 | 1.900 | 1.920 | 1.830 | 1.860 | 41,907 | -0.02(-1.33%) |
Mar 17, 2023 | 1.845 | 1.885 | 1.820 | 1.885 | 18,045 | +0.08(+4.72%) |
Mar 16, 2023 | 1.850 | 1.890 | 1.750 | 1.800 | 26,998 | +0.02(+1.12%) |
Mar 15, 2023 | 1.788 | 1.820 | 1.695 | 1.780 | 78,935 | -0.04(-2.00%) |
Mar 14, 2023 | 1.800 | 1.850 | 1.760 | 1.816 | 50,908 | -0.03(-1.82%) |
Mar 13, 2023 | 1.845 | 1.870 | 1.800 | 1.850 | 29,491 | +0.00(+0.00%) |
Mar 10, 2023 | 1.890 | 1.930 | 1.840 | 1.850 | 61,687 | -0.04(-2.35%) |
Mar 09, 2023 | 1.975 | 1.990 | 1.891 | 1.895 | 53,899 | -0.01(-0.29%) |
Mar 08, 2023 | 2.030 | 2.060 | 1.830 | 1.900 | 193,351 | -0.15(-7.32%) |
Mar 07, 2023 | 2.200 | 2.200 | 2.042 | 2.050 | 46,189 | -0.13(-5.96%) |
Mar 06, 2023 | 2.210 | 2.270 | 2.180 | 2.180 | 16,909 | -0.08(-3.75%) |
Mar 03, 2023 | 2.250 | 2.300 | 2.250 | 2.265 | 19,414 | -0.00(-0.22%) |
Mar 02, 2023 | 2.230 | 2.280 | 2.230 | 2.270 | 4,676 | -0.01(-0.31%) |