Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.230 | 1.270 | 1.180 | 1.180 | 4,243,929 | -0.08(-6.35%) |
May 30, 2023 | 1.190 | 1.270 | 1.170 | 1.260 | 1,338,569 | +0.07(+5.88%) |
May 26, 2023 | 1.170 | 1.230 | 1.150 | 1.190 | 857,622 | +0.03(+2.59%) |
May 25, 2023 | 1.210 | 1.230 | 1.150 | 1.160 | 762,489 | -0.06(-4.92%) |
May 24, 2023 | 1.180 | 1.240 | 1.170 | 1.220 | 640,923 | +0.04(+3.39%) |
May 23, 2023 | 1.180 | 1.230 | 1.170 | 1.180 | 976,201 | +0.01(+0.85%) |
May 22, 2023 | 1.170 | 1.180 | 1.150 | 1.170 | 846,299 | +0.00(+0.00%) |
May 19, 2023 | 1.210 | 1.220 | 1.150 | 1.170 | 839,663 | -0.04(-3.31%) |
May 18, 2023 | 1.250 | 1.280 | 1.180 | 1.210 | 1,582,328 | -0.04(-3.20%) |
May 17, 2023 | 1.230 | 1.250 | 1.200 | 1.250 | 467,270 | +0.02(+1.63%) |
May 16, 2023 | 1.290 | 1.290 | 1.215 | 1.230 | 805,770 | -0.06(-4.65%) |
May 15, 2023 | 1.300 | 1.300 | 1.260 | 1.290 | 724,289 | +0.02(+1.57%) |
May 12, 2023 | 1.340 | 1.345 | 1.260 | 1.270 | 1,319,470 | -0.04(-3.05%) |
May 11, 2023 | 1.280 | 1.310 | 1.240 | 1.310 | 813,127 | +0.06(+4.80%) |
May 10, 2023 | 1.350 | 1.370 | 1.230 | 1.250 | 1,671,604 | -0.11(-8.09%) |
May 09, 2023 | 1.300 | 1.370 | 1.280 | 1.360 | 2,012,237 | +0.03(+1.87%) |
May 08, 2023 | 1.300 | 1.350 | 1.235 | 1.335 | 1,195,930 | +0.02(+1.91%) |
May 05, 2023 | 1.210 | 1.375 | 1.210 | 1.310 | 2,239,853 | +0.11(+9.17%) |
May 04, 2023 | 1.210 | 1.240 | 1.180 | 1.200 | 540,208 | -0.04(-3.23%) |
May 03, 2023 | 1.200 | 1.250 | 1.180 | 1.240 | 711,196 | +0.05(+4.20%) |
May 02, 2023 | 1.220 | 1.250 | 1.160 | 1.190 | 885,497 | -0.06(-4.80%) |
May 01, 2023 | 1.300 | 1.305 | 1.230 | 1.250 | 929,104 | +0.00(+0.00%) |
Apr 28, 2023 | 1.250 | 1.300 | 1.233 | 1.250 | 1,296,908 | +0.00(+0.00%) |
Apr 27, 2023 | 1.180 | 1.260 | 1.170 | 1.250 | 681,397 | +0.08(+6.84%) |
Apr 26, 2023 | 1.180 | 1.200 | 1.140 | 1.170 | 569,946 | +0.00(+0.00%) |
Apr 25, 2023 | 1.220 | 1.220 | 1.135 | 1.170 | 1,676,468 | -0.03(-2.50%) |
Apr 24, 2023 | 1.260 | 1.260 | 1.170 | 1.200 | 1,476,102 | -0.10(-7.69%) |
Apr 21, 2023 | 1.260 | 1.310 | 1.250 | 1.300 | 458,869 | +0.04(+3.17%) |
Apr 20, 2023 | 1.250 | 1.290 | 1.230 | 1.260 | 985,195 | -0.03(-2.33%) |
Apr 19, 2023 | 1.290 | 1.340 | 1.260 | 1.290 | 1,184,489 | +0.01(+0.78%) |
Apr 18, 2023 | 1.280 | 1.305 | 1.225 | 1.280 | 789,785 | +0.02(+1.59%) |
Apr 17, 2023 | 1.250 | 1.275 | 1.200 | 1.260 | 703,623 | +0.03(+2.44%) |
Apr 14, 2023 | 1.260 | 1.290 | 1.220 | 1.230 | 747,115 | -0.01(-0.81%) |
Apr 13, 2023 | 1.250 | 1.295 | 1.230 | 1.240 | 1,345,781 | +0.01(+0.81%) |
Apr 12, 2023 | 1.280 | 1.315 | 1.230 | 1.230 | 810,225 | -0.05(-3.91%) |
Apr 11, 2023 | 1.240 | 1.320 | 1.240 | 1.280 | 2,241,719 | +0.06(+4.92%) |
Apr 10, 2023 | 1.190 | 1.230 | 1.139 | 1.220 | 1,057,188 | +0.07(+6.09%) |
Apr 06, 2023 | 1.110 | 1.190 | 1.105 | 1.150 | 919,652 | +0.03(+2.68%) |
Apr 05, 2023 | 1.180 | 1.180 | 1.110 | 1.120 | 1,036,103 | -0.04(-3.45%) |
Apr 04, 2023 | 1.160 | 1.180 | 1.130 | 1.160 | 1,188,651 | -0.01(-0.85%) |
Apr 03, 2023 | 1.210 | 1.215 | 1.140 | 1.170 | 1,135,269 | -0.03(-2.50%) |
Mar 31, 2023 | 1.200 | 1.230 | 1.160 | 1.200 | 1,000,548 | +0.01(+0.84%) |
Mar 30, 2023 | 1.270 | 1.275 | 1.160 | 1.190 | 1,725,967 | -0.06(-4.80%) |
Mar 29, 2023 | 1.300 | 1.308 | 1.220 | 1.250 | 1,772,051 | -0.01(-0.79%) |
Mar 28, 2023 | 1.240 | 1.330 | 1.237 | 1.260 | 2,007,898 | +0.03(+2.44%) |
Mar 27, 2023 | 1.160 | 1.250 | 1.145 | 1.230 | 2,306,215 | +0.07(+6.03%) |
Mar 24, 2023 | 1.150 | 1.180 | 1.125 | 1.160 | 1,704,398 | +0.01(+0.87%) |
Mar 23, 2023 | 1.150 | 1.220 | 1.120 | 1.150 | 1,927,207 | +0.02(+1.77%) |
Mar 22, 2023 | 1.160 | 1.220 | 1.110 | 1.130 | 2,078,618 | -0.02(-1.74%) |
Mar 21, 2023 | 1.070 | 1.180 | 1.070 | 1.150 | 3,439,231 | +0.08(+7.48%) |
Mar 20, 2023 | 1.100 | 1.103 | 1.040 | 1.070 | 3,249,857 | -0.01(-0.93%) |
Mar 17, 2023 | 1.110 | 1.140 | 1.060 | 1.080 | 3,900,704 | +0.02(+1.89%) |
Mar 16, 2023 | 1.090 | 1.110 | 1.030 | 1.060 | 3,305,867 | +0.00(+0.00%) |
Mar 15, 2023 | 1.130 | 1.130 | 1.030 | 1.060 | 5,212,565 | -0.05(-4.93%) |
Mar 14, 2023 | 1.230 | 1.230 | 1.100 | 1.115 | 4,888,032 | -0.03(-3.04%) |
Mar 13, 2023 | 1.290 | 1.300 | 1.100 | 1.150 | 15,159,450 | -0.10(-8.00%) |
Mar 10, 2023 | 1.760 | 1.840 | 1.200 | 1.250 | 22,037,736 | -1.11(-47.03%) |
Mar 09, 2023 | 2.560 | 2.685 | 2.310 | 2.360 | 2,482,575 | -0.20(-7.81%) |
Mar 08, 2023 | 2.610 | 2.620 | 2.500 | 2.560 | 1,200,576 | -0.05(-1.92%) |
Mar 07, 2023 | 2.850 | 2.860 | 2.590 | 2.610 | 1,637,098 | -0.25(-8.74%) |
Mar 06, 2023 | 2.970 | 3.040 | 2.820 | 2.860 | 2,600,307 | -0.20(-6.54%) |
Mar 03, 2023 | 2.970 | 3.090 | 2.910 | 3.060 | 1,133,199 | +0.12(+4.08%) |
Mar 02, 2023 | 2.800 | 2.950 | 2.780 | 2.940 | 1,430,581 | +0.09(+3.16%) |