Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.370 | 1.390 | 1.340 | 1.354 | 16,789 | +0.05(+4.18%) |
May 30, 2023 | 1.360 | 1.360 | 1.260 | 1.300 | 97,272 | -0.06(-4.41%) |
May 26, 2023 | 1.370 | 1.384 | 1.360 | 1.360 | 5,495 | -0.02(-1.45%) |
May 25, 2023 | 1.370 | 1.430 | 1.370 | 1.380 | 1,759 | +0.00(+0.00%) |
May 24, 2023 | 1.400 | 1.440 | 1.370 | 1.380 | 14,800 | -0.04(-2.82%) |
May 23, 2023 | 1.416 | 1.450 | 1.401 | 1.420 | 15,257 | -0.01(-0.70%) |
May 22, 2023 | 1.400 | 1.447 | 1.400 | 1.430 | 14,355 | +0.00(+0.00%) |
May 19, 2023 | 1.450 | 1.450 | 1.420 | 1.430 | 5,972 | -0.03(-1.72%) |
May 18, 2023 | 1.450 | 1.480 | 1.420 | 1.455 | 20,217 | +0.02(+1.04%) |
May 17, 2023 | 1.436 | 1.454 | 1.420 | 1.440 | 6,690 | +0.02(+1.41%) |
May 16, 2023 | 1.460 | 1.510 | 1.420 | 1.420 | 51,225 | -0.05(-3.39%) |
May 15, 2023 | 1.480 | 1.490 | 1.420 | 1.470 | 53,516 | -0.01(-0.68%) |
May 12, 2023 | 1.494 | 1.503 | 1.460 | 1.480 | 21,832 | -0.01(-0.84%) |
May 11, 2023 | 1.500 | 1.540 | 1.490 | 1.493 | 19,953 | -0.04(-2.44%) |
May 10, 2023 | 1.600 | 1.610 | 1.480 | 1.530 | 52,007 | -0.04(-2.55%) |
May 09, 2023 | 1.640 | 1.640 | 1.525 | 1.570 | 73,710 | -0.02(-1.26%) |
May 08, 2023 | 1.570 | 1.610 | 1.570 | 1.590 | 33,465 | -0.01(-0.63%) |
May 05, 2023 | 1.650 | 1.690 | 1.580 | 1.600 | 50,199 | -0.06(-3.61%) |
May 04, 2023 | 1.720 | 1.720 | 1.560 | 1.660 | 152,365 | -0.10(-5.74%) |
May 03, 2023 | 1.570 | 1.850 | 1.520 | 1.761 | 360,266 | +0.12(+7.38%) |
May 02, 2023 | 1.720 | 1.900 | 1.520 | 1.640 | 456,367 | +0.07(+4.46%) |
May 01, 2023 | 1.610 | 1.820 | 1.550 | 1.570 | 784,128 | -0.08(-4.85%) |
Apr 28, 2023 | 1.590 | 1.650 | 1.530 | 1.650 | 108,468 | +0.09(+6.11%) |
Apr 27, 2023 | 1.530 | 1.570 | 1.530 | 1.555 | 29,000 | +0.01(+0.97%) |
Apr 26, 2023 | 1.540 | 1.620 | 1.540 | 1.540 | 19,253 | -0.02(-1.28%) |
Apr 25, 2023 | 1.540 | 1.570 | 1.530 | 1.560 | 16,113 | -0.01(-0.64%) |
Apr 24, 2023 | 1.560 | 1.610 | 1.560 | 1.570 | 6,281 | -0.01(-0.63%) |
Apr 21, 2023 | 1.550 | 1.600 | 1.530 | 1.580 | 19,179 | +0.02(+1.28%) |
Apr 20, 2023 | 1.520 | 1.590 | 1.520 | 1.560 | 42,543 | -0.01(-0.64%) |
Apr 19, 2023 | 1.540 | 1.680 | 1.540 | 1.570 | 22,042 | -0.03(-1.88%) |
Apr 18, 2023 | 1.650 | 1.700 | 1.600 | 1.600 | 101,417 | -0.10(-5.88%) |
Apr 17, 2023 | 1.730 | 1.790 | 1.680 | 1.700 | 169,982 | -0.07(-3.95%) |
Apr 14, 2023 | 1.630 | 1.910 | 1.630 | 1.770 | 766,423 | +0.09(+5.36%) |
Apr 13, 2023 | 1.600 | 1.690 | 1.540 | 1.680 | 69,711 | +0.10(+6.32%) |
Apr 12, 2023 | 1.610 | 1.650 | 1.560 | 1.580 | 40,766 | -0.06(-3.66%) |
Apr 11, 2023 | 1.600 | 1.690 | 1.531 | 1.640 | 42,166 | +0.14(+9.33%) |
Apr 10, 2023 | 1.560 | 1.600 | 1.500 | 1.500 | 45,564 | -0.11(-6.83%) |
Apr 06, 2023 | 1.620 | 1.670 | 1.610 | 1.610 | 29,305 | -0.01(-0.62%) |
Apr 05, 2023 | 1.620 | 1.660 | 1.620 | 1.620 | 37,894 | +0.00(+0.00%) |
Apr 04, 2023 | 1.660 | 1.690 | 1.620 | 1.620 | 11,716 | -0.01(-0.61%) |
Apr 03, 2023 | 1.700 | 1.720 | 1.620 | 1.630 | 21,602 | -0.07(-4.12%) |
Mar 31, 2023 | 1.720 | 1.840 | 1.670 | 1.700 | 20,684 | -0.03(-1.45%) |
Mar 30, 2023 | 1.660 | 1.860 | 1.550 | 1.725 | 164,239 | +0.06(+3.29%) |
Mar 29, 2023 | 2.030 | 2.030 | 1.600 | 1.670 | 340,312 | -0.38(-18.54%) |
Mar 28, 2023 | 1.940 | 2.190 | 1.820 | 2.050 | 731,504 | +0.31(+17.82%) |
Mar 27, 2023 | 1.960 | 2.018 | 1.720 | 1.740 | 57,453 | -0.28(-13.86%) |
Mar 24, 2023 | 1.980 | 2.030 | 1.860 | 2.020 | 90,472 | +0.02(+1.00%) |
Mar 23, 2023 | 1.900 | 2.070 | 1.850 | 2.000 | 89,168 | +0.04(+2.04%) |
Mar 22, 2023 | 1.880 | 1.970 | 1.810 | 1.960 | 99,996 | +0.08(+4.26%) |
Mar 21, 2023 | 1.870 | 1.990 | 1.810 | 1.880 | 163,354 | +0.09(+5.03%) |
Mar 20, 2023 | 1.720 | 1.790 | 1.620 | 1.790 | 64,000 | +0.06(+3.47%) |
Mar 17, 2023 | 1.780 | 1.780 | 1.700 | 1.730 | 29,425 | +0.00(+0.00%) |
Mar 16, 2023 | 1.470 | 1.790 | 1.470 | 1.730 | 102,584 | +0.21(+13.82%) |
Mar 15, 2023 | 1.620 | 1.620 | 1.500 | 1.520 | 55,854 | -0.09(-5.59%) |
Mar 14, 2023 | 1.470 | 1.740 | 1.413 | 1.610 | 221,878 | +0.19(+13.38%) |
Mar 13, 2023 | 1.230 | 1.490 | 1.230 | 1.420 | 138,560 | +0.16(+12.70%) |
Mar 10, 2023 | 1.320 | 1.350 | 1.251 | 1.260 | 32,335 | -0.08(-5.97%) |
Mar 09, 2023 | 1.260 | 1.360 | 1.260 | 1.340 | 180,560 | +0.08(+6.35%) |
Mar 08, 2023 | 1.280 | 1.300 | 1.250 | 1.260 | 67,686 | -0.04(-3.08%) |
Mar 07, 2023 | 1.460 | 1.460 | 1.250 | 1.300 | 43,532 | -0.08(-5.80%) |
Mar 06, 2023 | 1.390 | 1.500 | 1.380 | 1.380 | 91,994 | -0.04(-2.82%) |
Mar 03, 2023 | 1.420 | 1.440 | 1.380 | 1.420 | 24,389 | +0.02(+1.43%) |
Mar 02, 2023 | 1.430 | 1.470 | 1.400 | 1.400 | 36,658 | -0.07(-4.76%) |