Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.410 | 1.430 | 1.400 | 1.410 | 12,693 | -0.02(-1.40%) |
May 30, 2023 | 1.500 | 1.530 | 1.420 | 1.430 | 45,326 | -0.06(-4.03%) |
May 26, 2023 | 1.470 | 1.500 | 1.440 | 1.490 | 16,455 | -0.01(-0.67%) |
May 25, 2023 | 1.470 | 1.510 | 1.440 | 1.500 | 37,556 | +0.00(+0.00%) |
May 24, 2023 | 1.500 | 1.520 | 1.469 | 1.500 | 6,525 | +0.00(+0.00%) |
May 23, 2023 | 1.470 | 1.500 | 1.470 | 1.500 | 15,375 | +0.01(+0.67%) |
May 22, 2023 | 1.430 | 1.490 | 1.400 | 1.490 | 21,087 | +0.06(+4.20%) |
May 19, 2023 | 1.470 | 1.470 | 1.390 | 1.430 | 18,554 | +0.01(+0.70%) |
May 18, 2023 | 1.390 | 1.450 | 1.360 | 1.420 | 13,290 | -0.01(-0.70%) |
May 17, 2023 | 1.410 | 1.440 | 1.340 | 1.430 | 25,177 | +0.03(+2.14%) |
May 16, 2023 | 1.410 | 1.480 | 1.380 | 1.400 | 51,719 | -0.04(-2.78%) |
May 15, 2023 | 1.470 | 1.470 | 1.360 | 1.440 | 48,588 | +0.07(+5.11%) |
May 12, 2023 | 1.410 | 1.460 | 1.250 | 1.370 | 102,575 | -0.03(-2.14%) |
May 11, 2023 | 1.510 | 1.540 | 1.300 | 1.400 | 139,104 | -0.08(-5.41%) |
May 10, 2023 | 1.700 | 1.750 | 1.465 | 1.480 | 308,684 | -0.33(-18.23%) |
May 09, 2023 | 2.300 | 2.310 | 1.774 | 1.810 | 3,286,654 | -0.35(-16.20%) |
May 08, 2023 | 1.910 | 2.160 | 1.880 | 2.160 | 48,612 | +0.33(+18.03%) |
May 05, 2023 | 1.710 | 1.860 | 1.710 | 1.830 | 27,047 | +0.13(+7.65%) |
May 04, 2023 | 1.750 | 1.750 | 1.675 | 1.700 | 14,597 | -0.05(-2.86%) |
May 03, 2023 | 1.770 | 1.970 | 1.670 | 1.750 | 97,872 | -0.01(-0.57%) |
May 02, 2023 | 1.790 | 1.790 | 1.700 | 1.760 | 8,637 | -0.03(-1.68%) |
May 01, 2023 | 1.820 | 1.830 | 1.740 | 1.790 | 20,945 | +0.01(+0.56%) |
Apr 28, 2023 | 1.700 | 1.784 | 1.690 | 1.780 | 16,680 | +0.10(+5.95%) |
Apr 27, 2023 | 1.700 | 1.701 | 1.600 | 1.680 | 19,108 | +0.05(+3.07%) |
Apr 26, 2023 | 1.650 | 1.650 | 1.607 | 1.630 | 5,102 | -0.01(-0.61%) |
Apr 25, 2023 | 1.750 | 1.750 | 1.540 | 1.640 | 25,350 | -0.09(-5.20%) |
Apr 24, 2023 | 1.670 | 1.730 | 1.602 | 1.730 | 16,021 | +0.02(+1.17%) |
Apr 21, 2023 | 1.660 | 1.840 | 1.643 | 1.710 | 19,553 | +0.05(+3.01%) |
Apr 20, 2023 | 1.700 | 1.730 | 1.570 | 1.660 | 66,797 | -0.20(-10.75%) |
Apr 19, 2023 | 1.910 | 2.680 | 1.700 | 1.860 | 848,459 | -0.03(-1.58%) |
Apr 18, 2023 | 1.880 | 1.890 | 1.780 | 1.890 | 8,001 | +0.06(+3.27%) |
Apr 17, 2023 | 1.660 | 1.840 | 1.630 | 1.830 | 26,076 | +0.11(+6.40%) |
Apr 14, 2023 | 1.730 | 1.730 | 1.570 | 1.720 | 16,925 | +0.11(+6.83%) |
Apr 13, 2023 | 1.460 | 1.755 | 1.460 | 1.610 | 25,140 | +0.08(+5.23%) |
Apr 12, 2023 | 1.570 | 1.570 | 1.458 | 1.530 | 28,848 | +0.04(+2.68%) |
Apr 11, 2023 | 1.450 | 1.500 | 1.410 | 1.490 | 21,132 | -0.06(-3.87%) |
Apr 10, 2023 | 1.430 | 1.580 | 1.390 | 1.550 | 48,510 | +0.10(+6.90%) |
Apr 06, 2023 | 1.380 | 1.520 | 1.340 | 1.450 | 31,694 | +0.00(+0.26%) |
Apr 05, 2023 | 1.480 | 1.519 | 1.420 | 1.446 | 12,543 | -0.08(-5.48%) |
Apr 04, 2023 | 1.690 | 1.691 | 1.500 | 1.530 | 35,337 | -0.22(-12.32%) |
Apr 03, 2023 | 1.860 | 1.910 | 1.670 | 1.745 | 29,753 | -0.16(-8.64%) |
Mar 31, 2023 | 2.000 | 2.000 | 1.890 | 1.910 | 44,281 | -0.11(-5.45%) |
Mar 30, 2023 | 2.100 | 2.100 | 1.950 | 2.020 | 8,031 | +0.00(+0.00%) |
Mar 29, 2023 | 2.010 | 2.050 | 2.010 | 2.020 | 7,046 | -0.02(-0.98%) |
Mar 28, 2023 | 2.040 | 2.040 | 2.005 | 2.040 | 7,851 | -0.04(-1.92%) |
Mar 27, 2023 | 2.070 | 2.080 | 2.020 | 2.080 | 4,316 | -0.03(-1.42%) |
Mar 24, 2023 | 2.200 | 2.200 | 1.860 | 2.110 | 17,437 | +0.06(+2.93%) |
Mar 23, 2023 | 2.040 | 2.110 | 1.930 | 2.050 | 6,082 | +0.01(+0.49%) |
Mar 22, 2023 | 1.950 | 2.060 | 1.950 | 2.040 | 11,801 | +0.11(+5.70%) |
Mar 21, 2023 | 2.020 | 2.020 | 1.870 | 1.930 | 9,233 | +0.03(+1.58%) |
Mar 20, 2023 | 1.970 | 1.970 | 1.900 | 1.900 | 21,365 | -0.10(-5.00%) |
Mar 17, 2023 | 2.088 | 2.102 | 1.960 | 2.000 | 10,527 | -0.04(-1.96%) |
Mar 16, 2023 | 2.040 | 2.055 | 2.020 | 2.040 | 6,289 | +0.01(+0.49%) |
Mar 15, 2023 | 2.120 | 2.150 | 2.020 | 2.030 | 27,779 | -0.07(-3.33%) |
Mar 14, 2023 | 2.120 | 2.170 | 2.100 | 2.100 | 9,870 | +0.00(+0.00%) |
Mar 13, 2023 | 2.090 | 2.150 | 2.050 | 2.100 | 2,366 | +0.06(+2.94%) |
Mar 10, 2023 | 2.160 | 2.170 | 1.950 | 2.040 | 27,726 | -0.13(-5.99%) |
Mar 09, 2023 | 2.200 | 2.200 | 2.130 | 2.170 | 6,155 | -0.01(-0.46%) |
Mar 08, 2023 | 2.120 | 2.200 | 2.120 | 2.180 | 12,388 | -0.04(-1.80%) |
Mar 07, 2023 | 2.220 | 2.220 | 2.090 | 2.220 | 9,084 | +0.00(+0.00%) |
Mar 06, 2023 | 2.370 | 2.370 | 2.150 | 2.220 | 31,840 | +0.05(+2.30%) |
Mar 03, 2023 | 2.160 | 2.190 | 2.070 | 2.170 | 8,642 | +0.07(+3.33%) |
Mar 02, 2023 | 2.196 | 2.230 | 2.070 | 2.100 | 27,533 | -0.02(-0.94%) |