Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.310 | 1.310 | 1.200 | 1.210 | 6,465,199 | -0.10(-7.63%) |
May 30, 2023 | 1.350 | 1.360 | 1.310 | 1.310 | 228,969 | -0.04(-2.96%) |
May 29, 2023 | 1.330 | 1.360 | 1.320 | 1.350 | 343,892 | +0.04(+3.05%) |
May 26, 2023 | 1.310 | 1.340 | 1.310 | 1.310 | 306,282 | +0.00(+0.00%) |
May 25, 2023 | 1.370 | 1.370 | 1.310 | 1.310 | 289,636 | -0.01(-0.76%) |
May 24, 2023 | 1.370 | 1.370 | 1.310 | 1.320 | 361,306 | -0.02(-1.49%) |
May 23, 2023 | 1.370 | 1.420 | 1.340 | 1.340 | 519,352 | -0.05(-3.60%) |
May 19, 2023 | 1.390 | 0 | -0.02(-1.42%) | |||
May 18, 2023 | 1.300 | 1.460 | 1.300 | 1.410 | 1,137,352 | +0.10(+7.63%) |
May 17, 2023 | 1.280 | 1.310 | 1.260 | 1.310 | 707,800 | +0.03(+2.34%) |
May 16, 2023 | 1.270 | 1.280 | 1.240 | 1.280 | 794,842 | +0.01(+0.79%) |
May 15, 2023 | 1.290 | 1.300 | 1.260 | 1.270 | 651,105 | -0.01(-0.78%) |
May 12, 2023 | 1.300 | 1.300 | 1.260 | 1.280 | 363,499 | -0.01(-0.78%) |
May 11, 2023 | 1.280 | 1.290 | 1.270 | 1.290 | 268,144 | +0.01(+0.78%) |
May 10, 2023 | 1.300 | 1.320 | 1.280 | 1.280 | 437,268 | -0.01(-0.78%) |
May 09, 2023 | 1.330 | 1.330 | 1.290 | 1.290 | 304,833 | -0.04(-3.01%) |
May 08, 2023 | 1.330 | 1.340 | 1.320 | 1.330 | 131,487 | +0.01(+0.76%) |
May 05, 2023 | 1.320 | 1.320 | 1.310 | 1.320 | 427,866 | +0.01(+0.76%) |
May 04, 2023 | 1.340 | 1.340 | 1.280 | 1.310 | 1,079,381 | -0.04(-2.96%) |
May 03, 2023 | 1.360 | 1.360 | 1.320 | 1.350 | 619,447 | +0.00(+0.00%) |
May 02, 2023 | 1.380 | 1.380 | 1.330 | 1.350 | 596,085 | -0.04(-2.88%) |
May 01, 2023 | 1.410 | 1.420 | 1.380 | 1.390 | 450,261 | -0.03(-2.11%) |
Apr 28, 2023 | 1.410 | 1.420 | 1.400 | 1.420 | 659,522 | +0.01(+0.71%) |
Apr 27, 2023 | 1.450 | 1.450 | 1.360 | 1.410 | 1,582,073 | -0.03(-2.08%) |
Apr 26, 2023 | 1.420 | 1.440 | 1.420 | 1.440 | 434,095 | +0.02(+1.41%) |
Apr 25, 2023 | 1.400 | 1.430 | 1.400 | 1.420 | 698,558 | -0.01(-0.70%) |
Apr 24, 2023 | 1.430 | 1.430 | 1.390 | 1.430 | 514,847 | +0.00(+0.00%) |
Apr 21, 2023 | 1.380 | 1.430 | 1.350 | 1.430 | 906,563 | +0.06(+4.38%) |
Apr 20, 2023 | 1.360 | 1.390 | 1.360 | 1.370 | 877,242 | -0.01(-0.72%) |
Apr 19, 2023 | 1.380 | 1.400 | 1.370 | 1.380 | 854,465 | +0.00(+0.00%) |
Apr 18, 2023 | 1.380 | 1.410 | 1.350 | 1.380 | 1,571,897 | -0.03(-2.13%) |
Apr 17, 2023 | 1.430 | 1.430 | 1.340 | 1.410 | 1,489,140 | -0.02(-1.40%) |
Apr 14, 2023 | 1.560 | 1.560 | 1.400 | 1.430 | 5,110,309 | -0.14(-8.92%) |
Apr 13, 2023 | 1.600 | 1.640 | 1.550 | 1.570 | 2,761,505 | -0.11(-6.55%) |
Apr 12, 2023 | 1.730 | 1.730 | 1.670 | 1.680 | 992,111 | -0.03(-1.75%) |
Apr 11, 2023 | 1.720 | 1.750 | 1.690 | 1.710 | 636,687 | -0.01(-0.58%) |
Apr 10, 2023 | 1.700 | 1.760 | 1.690 | 1.720 | 1,294,431 | +0.05(+2.99%) |
Apr 06, 2023 | 1.670 | 0 | -0.04(-2.34%) | |||
Apr 05, 2023 | 1.710 | 1.730 | 1.690 | 1.710 | 721,015 | +0.00(+0.00%) |
Apr 04, 2023 | 1.740 | 1.740 | 1.680 | 1.710 | 345,536 | -0.03(-1.72%) |
Apr 03, 2023 | 1.720 | 1.760 | 1.710 | 1.740 | 607,787 | +0.02(+1.16%) |
Mar 31, 2023 | 1.680 | 1.740 | 1.660 | 1.720 | 1,068,908 | +0.05(+2.99%) |
Mar 30, 2023 | 1.650 | 1.700 | 1.640 | 1.670 | 573,741 | +0.03(+1.83%) |
Mar 29, 2023 | 1.610 | 1.680 | 1.610 | 1.640 | 1,086,267 | +0.04(+2.50%) |
Mar 28, 2023 | 1.620 | 1.630 | 1.600 | 1.600 | 367,896 | -0.02(-1.23%) |
Mar 27, 2023 | 1.650 | 1.660 | 1.600 | 1.620 | 1,250,892 | -0.01(-0.61%) |
Mar 24, 2023 | 1.660 | 1.660 | 1.610 | 1.630 | 817,380 | -0.04(-2.40%) |
Mar 23, 2023 | 1.650 | 1.720 | 1.650 | 1.670 | 839,857 | +0.03(+1.83%) |
Mar 22, 2023 | 1.700 | 1.700 | 1.620 | 1.640 | 577,968 | -0.04(-2.38%) |
Mar 21, 2023 | 1.630 | 1.700 | 1.620 | 1.680 | 605,044 | +0.06(+3.70%) |
Mar 20, 2023 | 1.630 | 1.640 | 1.590 | 1.620 | 616,544 | -0.01(-0.61%) |
Mar 17, 2023 | 1.650 | 1.650 | 1.610 | 1.630 | 1,100,680 | -0.06(-3.55%) |
Mar 16, 2023 | 1.660 | 1.700 | 1.610 | 1.690 | 921,337 | +0.02(+1.20%) |
Mar 15, 2023 | 1.700 | 1.710 | 1.630 | 1.670 | 1,172,628 | -0.04(-2.34%) |
Mar 14, 2023 | 1.700 | 1.710 | 1.660 | 1.710 | 1,014,565 | +0.01(+0.59%) |
Mar 13, 2023 | 1.730 | 1.740 | 1.660 | 1.700 | 1,181,507 | -0.04(-2.30%) |
Mar 10, 2023 | 1.810 | 1.810 | 1.730 | 1.740 | 2,246,193 | -0.06(-3.33%) |
Mar 09, 2023 | 1.890 | 1.910 | 1.800 | 1.800 | 2,193,496 | -0.08(-4.26%) |
Mar 08, 2023 | 1.900 | 1.910 | 1.850 | 1.880 | 1,123,904 | -0.02(-1.05%) |
Mar 07, 2023 | 1.860 | 1.910 | 1.840 | 1.900 | 1,979,042 | -0.02(-1.04%) |
Mar 06, 2023 | 1.910 | 1.940 | 1.900 | 1.920 | 524,927 | +0.03(+1.59%) |
Mar 03, 2023 | 1.890 | 1.910 | 1.880 | 1.890 | 448,815 | +0.01(+0.53%) |
Mar 02, 2023 | 1.870 | 1.880 | 1.840 | 1.880 | 768,046 | +0.00(+0.00%) |