Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.200 | 1.230 | 1.160 | 1.210 | 7,895,194 | +0.00(+0.00%) |
May 30, 2023 | 1.280 | 1.290 | 1.160 | 1.210 | 11,413,438 | -0.06(-4.72%) |
May 26, 2023 | 1.320 | 1.320 | 1.260 | 1.270 | 4,823,374 | +0.00(+0.00%) |
May 25, 2023 | 1.350 | 1.355 | 1.270 | 1.270 | 6,572,845 | -0.08(-5.93%) |
May 24, 2023 | 1.390 | 1.430 | 1.330 | 1.350 | 5,683,357 | -0.07(-4.93%) |
May 23, 2023 | 1.380 | 1.450 | 1.360 | 1.420 | 7,389,021 | +0.01(+0.71%) |
May 22, 2023 | 1.330 | 1.420 | 1.270 | 1.410 | 8,574,705 | +0.08(+6.02%) |
May 19, 2023 | 1.340 | 1.370 | 1.300 | 1.330 | 5,769,266 | +0.01(+0.76%) |
May 18, 2023 | 1.260 | 1.320 | 1.220 | 1.320 | 6,268,904 | +0.07(+5.60%) |
May 17, 2023 | 1.250 | 1.290 | 1.190 | 1.250 | 8,204,233 | +0.00(+0.00%) |
May 16, 2023 | 1.340 | 1.359 | 1.220 | 1.250 | 9,476,456 | -0.09(-6.72%) |
May 15, 2023 | 1.290 | 1.400 | 1.280 | 1.340 | 12,128,262 | +0.09(+7.20%) |
May 12, 2023 | 1.240 | 1.270 | 1.220 | 1.250 | 6,475,056 | +0.06(+5.04%) |
May 11, 2023 | 1.290 | 1.295 | 1.190 | 1.190 | 9,337,369 | -0.13(-9.85%) |
May 10, 2023 | 1.370 | 1.380 | 1.285 | 1.320 | 6,080,588 | -0.02(-1.49%) |
May 09, 2023 | 1.330 | 1.410 | 1.310 | 1.340 | 6,127,328 | -0.02(-1.47%) |
May 08, 2023 | 1.310 | 1.360 | 1.300 | 1.360 | 5,194,244 | +0.05(+3.82%) |
May 05, 2023 | 1.320 | 1.360 | 1.300 | 1.310 | 4,610,725 | +0.02(+1.55%) |
May 04, 2023 | 1.330 | 1.340 | 1.240 | 1.290 | 8,085,754 | -0.09(-6.52%) |
May 03, 2023 | 1.240 | 1.420 | 1.240 | 1.380 | 8,558,374 | +0.14(+11.29%) |
May 02, 2023 | 1.380 | 1.390 | 1.230 | 1.240 | 10,031,737 | -0.13(-9.49%) |
May 01, 2023 | 1.430 | 1.435 | 1.325 | 1.370 | 8,695,504 | -0.05(-3.52%) |
Apr 28, 2023 | 1.370 | 1.430 | 1.350 | 1.420 | 8,882,950 | +0.05(+3.65%) |
Apr 27, 2023 | 1.300 | 1.390 | 1.280 | 1.370 | 6,140,545 | +0.07(+5.38%) |
Apr 26, 2023 | 1.390 | 1.420 | 1.300 | 1.300 | 7,962,850 | -0.06(-4.41%) |
Apr 25, 2023 | 1.420 | 1.440 | 1.353 | 1.360 | 7,566,189 | -0.08(-5.56%) |
Apr 24, 2023 | 1.370 | 1.470 | 1.340 | 1.440 | 9,980,788 | +0.08(+5.88%) |
Apr 21, 2023 | 1.390 | 1.460 | 1.340 | 1.360 | 7,865,302 | -0.03(-2.16%) |
Apr 20, 2023 | 1.440 | 1.500 | 1.380 | 1.390 | 8,048,893 | -0.09(-6.08%) |
Apr 19, 2023 | 1.440 | 1.500 | 1.430 | 1.480 | 9,326,839 | -0.01(-0.67%) |
Apr 18, 2023 | 1.590 | 1.600 | 1.460 | 1.490 | 11,838,812 | -0.08(-5.10%) |
Apr 17, 2023 | 1.540 | 1.700 | 1.540 | 1.570 | 11,341,631 | +0.01(+0.64%) |
Apr 14, 2023 | 1.740 | 1.740 | 1.540 | 1.560 | 19,450,148 | -0.15(-8.77%) |
Apr 13, 2023 | 1.560 | 1.740 | 1.560 | 1.710 | 16,765,042 | +0.09(+5.56%) |
Apr 12, 2023 | 1.690 | 1.700 | 1.560 | 1.620 | 15,804,845 | +0.02(+1.25%) |
Apr 11, 2023 | 1.500 | 1.650 | 1.470 | 1.600 | 24,573,528 | +0.14(+9.59%) |
Apr 10, 2023 | 1.500 | 1.530 | 1.330 | 1.460 | 23,563,656 | +0.04(+2.82%) |
Apr 06, 2023 | 1.270 | 1.560 | 1.230 | 1.420 | 44,778,404 | +0.24(+20.34%) |
Apr 05, 2023 | 1.280 | 1.290 | 1.180 | 1.180 | 8,625,054 | -0.09(-7.09%) |
Apr 04, 2023 | 1.280 | 1.300 | 1.220 | 1.270 | 8,019,004 | +0.02(+1.60%) |
Apr 03, 2023 | 1.290 | 1.330 | 1.190 | 1.250 | 13,765,041 | +0.02(+1.63%) |
Mar 31, 2023 | 1.190 | 1.230 | 1.170 | 1.230 | 9,206,973 | +0.03(+2.50%) |
Mar 30, 2023 | 1.180 | 1.230 | 1.160 | 1.200 | 7,310,459 | +0.06(+5.26%) |
Mar 29, 2023 | 1.190 | 1.190 | 1.140 | 1.140 | 8,206,717 | -0.03(-2.56%) |
Mar 28, 2023 | 1.080 | 1.180 | 1.070 | 1.170 | 8,914,063 | +0.09(+8.33%) |
Mar 27, 2023 | 1.070 | 1.090 | 1.010 | 1.080 | 12,110,241 | +0.03(+2.86%) |
Mar 24, 2023 | 1.000 | 1.070 | 0.9400 | 1.050 | 16,262,661 | +0.07(+6.67%) |
Mar 23, 2023 | 1.080 | 1.090 | 0.9700 | 0.9843 | 17,217,616 | -0.09(-8.01%) |
Mar 22, 2023 | 1.150 | 1.160 | 1.050 | 1.070 | 11,404,981 | -0.08(-6.96%) |
Mar 21, 2023 | 1.170 | 1.200 | 1.150 | 1.150 | 9,384,519 | -0.01(-0.86%) |
Mar 20, 2023 | 1.180 | 1.180 | 1.130 | 1.160 | 8,902,557 | +0.02(+1.75%) |
Mar 17, 2023 | 1.210 | 1.280 | 1.110 | 1.140 | 20,096,388 | -0.07(-5.79%) |
Mar 16, 2023 | 1.130 | 1.220 | 1.090 | 1.210 | 10,136,931 | +0.10(+9.01%) |
Mar 15, 2023 | 1.130 | 1.160 | 1.080 | 1.110 | 13,029,897 | -0.05(-4.31%) |
Mar 14, 2023 | 1.200 | 1.255 | 1.150 | 1.160 | 10,902,367 | -0.02(-1.69%) |
Mar 13, 2023 | 1.200 | 1.260 | 1.150 | 1.180 | 12,885,014 | -0.05(-4.07%) |
Mar 10, 2023 | 1.270 | 1.300 | 1.220 | 1.230 | 13,719,964 | -0.06(-4.65%) |
Mar 09, 2023 | 1.420 | 1.430 | 1.290 | 1.290 | 11,820,293 | -0.10(-7.19%) |
Mar 08, 2023 | 1.410 | 1.450 | 1.390 | 1.390 | 7,562,127 | -0.02(-1.42%) |
Mar 07, 2023 | 1.510 | 1.515 | 1.410 | 1.410 | 11,693,118 | -0.09(-6.00%) |
Mar 06, 2023 | 1.540 | 1.580 | 1.480 | 1.500 | 8,183,049 | -0.06(-3.85%) |
Mar 03, 2023 | 1.510 | 1.590 | 1.480 | 1.560 | 9,494,165 | +0.03(+1.96%) |
Mar 02, 2023 | 1.480 | 1.530 | 1.420 | 1.530 | 6,784,458 | +0.05(+3.38%) |