Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.670 | 1.770 | 1.570 | 1.670 | 201,598 | +0.06(+3.73%) |
May 30, 2023 | 1.670 | 1.720 | 1.590 | 1.610 | 68,072 | -0.04(-2.42%) |
May 26, 2023 | 1.530 | 1.660 | 1.470 | 1.650 | 297,248 | +0.15(+10.37%) |
May 25, 2023 | 1.600 | 1.650 | 1.490 | 1.495 | 172,955 | -0.10(-6.56%) |
May 24, 2023 | 1.670 | 1.670 | 1.590 | 1.600 | 61,804 | -0.02(-1.54%) |
May 23, 2023 | 1.620 | 1.680 | 1.510 | 1.625 | 113,332 | -0.01(-0.91%) |
May 22, 2023 | 1.900 | 1.900 | 1.620 | 1.640 | 204,738 | -0.22(-11.83%) |
May 19, 2023 | 2.000 | 2.000 | 1.840 | 1.860 | 38,631 | -0.06(-3.12%) |
May 18, 2023 | 1.850 | 1.990 | 1.850 | 1.920 | 56,112 | +0.06(+3.23%) |
May 17, 2023 | 1.870 | 1.920 | 1.800 | 1.860 | 50,262 | +0.01(+0.54%) |
May 16, 2023 | 1.920 | 1.965 | 1.850 | 1.850 | 31,561 | -0.11(-5.61%) |
May 15, 2023 | 1.960 | 2.010 | 1.910 | 1.960 | 26,696 | +0.05(+2.62%) |
May 12, 2023 | 2.040 | 2.040 | 1.850 | 1.910 | 44,871 | -0.08(-4.02%) |
May 11, 2023 | 2.110 | 2.170 | 1.980 | 1.990 | 56,324 | -0.12(-5.69%) |
May 10, 2023 | 2.090 | 2.140 | 1.960 | 2.110 | 41,719 | +0.06(+2.93%) |
May 09, 2023 | 2.010 | 2.150 | 1.850 | 2.050 | 50,648 | +0.03(+1.49%) |
May 08, 2023 | 2.030 | 2.070 | 1.990 | 2.020 | 59,145 | +0.04(+2.02%) |
May 05, 2023 | 1.850 | 2.030 | 1.810 | 1.980 | 58,063 | +0.10(+5.32%) |
May 04, 2023 | 1.730 | 1.925 | 1.690 | 1.880 | 68,196 | +0.15(+8.67%) |
May 03, 2023 | 1.750 | 1.780 | 1.702 | 1.730 | 38,952 | -0.06(-3.62%) |
May 02, 2023 | 1.880 | 1.880 | 1.720 | 1.795 | 32,607 | -0.08(-4.52%) |
May 01, 2023 | 2.160 | 2.200 | 1.860 | 1.880 | 57,762 | -0.25(-11.74%) |
Apr 28, 2023 | 1.910 | 2.170 | 1.910 | 2.130 | 271,652 | +0.20(+10.36%) |
Apr 27, 2023 | 1.650 | 1.950 | 1.600 | 1.930 | 176,742 | +0.29(+17.68%) |
Apr 26, 2023 | 1.580 | 1.710 | 1.580 | 1.640 | 77,866 | +0.03(+1.86%) |
Apr 25, 2023 | 1.620 | 1.690 | 1.550 | 1.610 | 71,288 | -0.04(-2.42%) |
Apr 24, 2023 | 1.640 | 1.700 | 1.565 | 1.650 | 60,199 | +0.06(+3.77%) |
Apr 21, 2023 | 1.730 | 1.780 | 1.560 | 1.590 | 61,932 | -0.16(-9.14%) |
Apr 20, 2023 | 1.680 | 1.780 | 1.660 | 1.750 | 33,783 | +0.01(+0.57%) |
Apr 19, 2023 | 1.770 | 1.790 | 1.730 | 1.740 | 50,656 | -0.03(-1.69%) |
Apr 18, 2023 | 1.820 | 1.870 | 1.770 | 1.770 | 92,535 | -0.05(-2.75%) |
Apr 17, 2023 | 1.820 | 1.860 | 1.790 | 1.820 | 129,528 | +0.00(+0.00%) |
Apr 14, 2023 | 1.950 | 2.035 | 1.810 | 1.820 | 145,978 | -0.15(-7.61%) |
Apr 13, 2023 | 1.840 | 2.010 | 1.800 | 1.970 | 89,178 | +0.11(+5.91%) |
Apr 12, 2023 | 1.850 | 1.980 | 1.800 | 1.860 | 340,554 | -0.01(-0.53%) |
Apr 11, 2023 | 1.860 | 1.960 | 1.810 | 1.870 | 142,863 | +0.01(+0.54%) |
Apr 10, 2023 | 2.050 | 2.080 | 1.750 | 1.860 | 344,442 | -0.22(-10.58%) |
Apr 06, 2023 | 2.050 | 2.170 | 2.000 | 2.080 | 221,881 | +0.04(+2.21%) |
Apr 05, 2023 | 2.150 | 2.220 | 1.920 | 2.035 | 225,389 | -0.11(-5.35%) |
Apr 04, 2023 | 2.480 | 2.480 | 2.110 | 2.150 | 100,492 | -0.31(-12.60%) |
Apr 03, 2023 | 2.570 | 2.570 | 2.360 | 2.460 | 55,649 | -0.04(-1.60%) |
Mar 31, 2023 | 2.380 | 2.530 | 2.290 | 2.500 | 127,284 | +0.13(+5.71%) |
Mar 30, 2023 | 2.500 | 2.500 | 2.270 | 2.365 | 52,730 | -0.06(-2.67%) |
Mar 29, 2023 | 2.730 | 2.730 | 2.350 | 2.430 | 76,359 | -0.31(-11.31%) |
Mar 28, 2023 | 2.800 | 2.920 | 2.690 | 2.740 | 39,916 | +0.00(+0.00%) |
Mar 27, 2023 | 2.950 | 2.950 | 2.560 | 2.740 | 42,033 | -0.19(-6.48%) |
Mar 24, 2023 | 3.000 | 3.270 | 2.690 | 2.930 | 135,120 | -0.02(-0.57%) |
Mar 23, 2023 | 2.533 | 2.953 | 2.533 | 2.947 | 154,524 | +0.39(+15.10%) |
Mar 22, 2023 | 2.600 | 2.780 | 2.553 | 2.560 | 113,800 | -0.04(-1.54%) |
Mar 21, 2023 | 2.580 | 2.633 | 2.362 | 2.600 | 191,490 | +0.06(+2.36%) |
Mar 20, 2023 | 2.593 | 2.673 | 2.447 | 2.540 | 120,091 | -0.05(-2.06%) |
Mar 17, 2023 | 2.947 | 3.073 | 2.573 | 2.593 | 195,717 | -0.36(-12.19%) |
Mar 16, 2023 | 2.995 | 3.063 | 2.873 | 2.953 | 48,921 | -0.01(-0.45%) |
Mar 15, 2023 | 3.107 | 3.153 | 2.840 | 2.967 | 72,306 | -0.21(-6.51%) |
Mar 14, 2023 | 3.120 | 3.360 | 3.120 | 3.173 | 58,654 | +0.07(+2.37%) |
Mar 13, 2023 | 3.273 | 3.400 | 3.093 | 3.100 | 71,182 | -0.08(-2.52%) |
Mar 10, 2023 | 3.787 | 3.930 | 3.127 | 3.180 | 76,225 | -0.61(-16.02%) |
Mar 09, 2023 | 4.240 | 4.240 | 3.740 | 3.787 | 90,922 | -0.26(-6.43%) |
Mar 08, 2023 | 4.073 | 4.267 | 3.927 | 4.047 | 63,028 | -0.06(-1.46%) |
Mar 07, 2023 | 3.687 | 4.333 | 3.507 | 4.107 | 163,870 | +0.53(+14.71%) |
Mar 06, 2023 | 3.593 | 3.657 | 3.387 | 3.580 | 29,335 | +0.02(+0.56%) |
Mar 03, 2023 | 3.467 | 3.613 | 3.400 | 3.560 | 37,984 | +0.23(+6.80%) |
Mar 02, 2023 | 3.253 | 3.480 | 3.233 | 3.333 | 89,827 | +0.06(+1.83%) |