Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.220 | 1.260 | 1.220 | 1.250 | 6,525 | +0.02(+1.63%) |
May 30, 2023 | 1.260 | 1.260 | 1.230 | 1.230 | 15,080 | -0.02(-1.60%) |
May 26, 2023 | 1.252 | 1.255 | 1.248 | 1.250 | 6,200 | +0.01(+0.97%) |
May 25, 2023 | 1.270 | 1.270 | 1.238 | 1.238 | 10,192 | -0.04(-2.79%) |
May 24, 2023 | 1.280 | 1.280 | 1.250 | 1.274 | 15,130 | -0.01(-0.51%) |
May 23, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 3,000 | +0.00(+0.00%) |
May 22, 2023 | 1.310 | 1.310 | 1.280 | 1.280 | 7,505 | -0.01(-0.78%) |
May 19, 2023 | 1.280 | 1.305 | 1.270 | 1.290 | 2,480 | +0.00(+0.31%) |
May 18, 2023 | 1.320 | 1.320 | 1.280 | 1.286 | 9,930 | -0.01(-1.08%) |
May 17, 2023 | 1.300 | 1.305 | 1.300 | 1.300 | 3,300 | -0.02(-1.52%) |
May 16, 2023 | 1.328 | 1.330 | 1.320 | 1.320 | 7,421 | +0.01(+0.76%) |
May 15, 2023 | 1.225 | 1.310 | 1.225 | 1.310 | 11,405 | +0.08(+6.50%) |
May 12, 2023 | 1.260 | 1.260 | 1.225 | 1.230 | 14,382 | -0.02(-1.60%) |
May 11, 2023 | 1.240 | 1.260 | 1.240 | 1.250 | 11,551 | -0.01(-1.19%) |
May 10, 2023 | 1.270 | 1.280 | 1.265 | 1.265 | 900 | -0.02(-1.90%) |
May 09, 2023 | 1.280 | 1.290 | 1.270 | 1.290 | 5,692 | -0.02(-1.56%) |
May 08, 2023 | 1.300 | 1.310 | 1.300 | 1.310 | 2,668 | +0.02(+1.55%) |
May 05, 2023 | 1.300 | 1.300 | 1.286 | 1.290 | 21,190 | +0.00(+0.16%) |
May 04, 2023 | 1.290 | 1.290 | 1.285 | 1.288 | 5,936 | +0.01(+0.39%) |
May 03, 2023 | 1.220 | 1.283 | 1.220 | 1.283 | 445 | -0.01(-1.08%) |
May 02, 2023 | 1.300 | 1.300 | 1.270 | 1.297 | 1,400 | -0.03(-2.48%) |
May 01, 2023 | 1.330 | 1.330 | 1.300 | 1.330 | 6,134 | +0.05(+3.66%) |
Apr 28, 2023 | 1.300 | 1.300 | 1.280 | 1.283 | 7,581 | -0.01(-0.54%) |
Apr 27, 2023 | 1.225 | 1.298 | 1.225 | 1.290 | 2,395 | +0.06(+4.88%) |
Apr 26, 2023 | 1.310 | 1.330 | 1.230 | 1.230 | 34,188 | -0.08(-6.11%) |
Apr 25, 2023 | 1.387 | 1.400 | 1.310 | 1.310 | 20,512 | -0.11(-7.75%) |
Apr 24, 2023 | 1.420 | 1.420 | 1.420 | 1.420 | 10,210 | -0.02(-1.05%) |
Apr 21, 2023 | 1.470 | 1.470 | 1.435 | 1.435 | 20,525 | -0.03(-2.38%) |
Apr 20, 2023 | 1.460 | 1.470 | 1.460 | 1.470 | 780 | +0.00(+0.00%) |
Apr 19, 2023 | 1.440 | 1.490 | 1.440 | 1.470 | 44,569 | +0.01(+0.89%) |
Apr 18, 2023 | 1.370 | 1.480 | 1.370 | 1.457 | 4,048 | +0.10(+7.05%) |
Apr 17, 2023 | 1.357 | 1.361 | 1.352 | 1.361 | 3,103 | +0.00(+0.07%) |
Apr 14, 2023 | 1.360 | 1.364 | 1.360 | 1.360 | 961 | -0.03(-2.16%) |
Apr 13, 2023 | 1.320 | 1.390 | 1.310 | 1.390 | 26,129 | +0.07(+5.30%) |
Apr 12, 2023 | 1.314 | 1.322 | 1.310 | 1.320 | 24,309 | -0.02(-1.49%) |
Apr 11, 2023 | 1.332 | 1.340 | 1.326 | 1.340 | 13,865 | +0.03(+2.29%) |
Apr 10, 2023 | 1.320 | 1.320 | 1.310 | 1.310 | 3,531 | -0.02(-1.50%) |
Apr 06, 2023 | 1.330 | 1.334 | 1.310 | 1.330 | 8,700 | +0.01(+0.76%) |
Apr 05, 2023 | 1.380 | 1.380 | 1.318 | 1.320 | 31,010 | -0.02(-1.49%) |
Apr 04, 2023 | 1.380 | 1.380 | 1.340 | 1.340 | 27,995 | -0.05(-3.60%) |
Apr 03, 2023 | 1.382 | 1.390 | 1.366 | 1.390 | 10,204 | +0.00(+0.00%) |
Mar 31, 2023 | 1.390 | 1.390 | 1.367 | 1.390 | 16,650 | +0.00(+0.14%) |
Mar 30, 2023 | 1.390 | 1.398 | 1.378 | 1.388 | 22,842 | +0.02(+1.32%) |
Mar 29, 2023 | 1.480 | 1.480 | 1.370 | 1.370 | 1,662 | +0.00(+0.08%) |
Mar 28, 2023 | 1.360 | 1.370 | 1.360 | 1.369 | 2,611 | -0.00(-0.08%) |
Mar 27, 2023 | 1.355 | 1.370 | 1.355 | 1.370 | 4,500 | +0.06(+4.74%) |
Mar 24, 2023 | 1.315 | 1.320 | 1.308 | 1.308 | 2,591 | -0.02(-1.65%) |
Mar 23, 2023 | 1.374 | 1.374 | 1.330 | 1.330 | 8,900 | -0.02(-1.48%) |
Mar 22, 2023 | 1.350 | 1.350 | 1.350 | 1.350 | 200 | -0.01(-0.59%) |
Mar 21, 2023 | 1.360 | 1.380 | 1.340 | 1.358 | 58,618 | +0.01(+0.59%) |
Mar 20, 2023 | 1.380 | 1.410 | 1.340 | 1.350 | 23,205 | +0.00(+0.00%) |
Mar 17, 2023 | 1.338 | 1.350 | 1.338 | 1.350 | 400 | +0.03(+2.27%) |
Mar 16, 2023 | 1.300 | 1.320 | 1.300 | 1.320 | 2,230 | +0.05(+3.94%) |
Mar 15, 2023 | 1.350 | 1.350 | 1.270 | 1.270 | 11,749 | -0.11(-7.97%) |
Mar 14, 2023 | 1.396 | 1.420 | 1.380 | 1.380 | 310 | +0.00(+0.15%) |
Mar 13, 2023 | 1.360 | 1.385 | 1.350 | 1.378 | 5,640 | +0.02(+1.32%) |
Mar 10, 2023 | 1.380 | 1.400 | 1.350 | 1.360 | 11,258 | -0.05(-3.58%) |
Mar 09, 2023 | 1.444 | 1.444 | 1.410 | 1.411 | 6,085 | -0.04(-2.72%) |
Mar 08, 2023 | 1.430 | 1.450 | 1.430 | 1.450 | 850 | +0.01(+1.05%) |
Mar 07, 2023 | 1.450 | 1.450 | 1.435 | 1.435 | 11,877 | -0.04(-2.65%) |
Mar 06, 2023 | 1.455 | 1.475 | 1.450 | 1.474 | 6,771 | -0.02(-1.07%) |
Mar 03, 2023 | 1.500 | 1.510 | 1.460 | 1.490 | 11,997 | +0.03(+2.05%) |
Mar 02, 2023 | 1.430 | 1.465 | 1.430 | 1.460 | 10,986 | +0.09(+6.45%) |