Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.040 | 1.080 | 1.010 | 1.060 | 77,925 | -0.05(-4.47%) |
May 30, 2023 | 1.170 | 1.190 | 1.100 | 1.110 | 34,129 | -0.10(-8.30%) |
May 26, 2023 | 1.200 | 1.250 | 1.200 | 1.210 | 21,787 | +0.04(+3.42%) |
May 25, 2023 | 1.250 | 1.250 | 1.160 | 1.170 | 13,857 | -0.08(-6.40%) |
May 24, 2023 | 1.250 | 1.260 | 1.240 | 1.250 | 2,646 | -0.02(-1.66%) |
May 23, 2023 | 1.320 | 1.320 | 1.271 | 1.271 | 12,438 | -0.04(-2.97%) |
May 22, 2023 | 1.260 | 1.310 | 1.250 | 1.310 | 24,669 | +0.06(+4.80%) |
May 19, 2023 | 1.200 | 1.300 | 1.190 | 1.250 | 125,995 | +0.08(+6.84%) |
May 18, 2023 | 1.230 | 1.240 | 1.161 | 1.170 | 64,883 | -0.06(-4.49%) |
May 17, 2023 | 1.280 | 1.320 | 1.180 | 1.225 | 83,579 | -0.05(-4.30%) |
May 16, 2023 | 1.270 | 1.300 | 1.270 | 1.280 | 23,291 | -0.02(-1.54%) |
May 15, 2023 | 1.240 | 1.350 | 1.237 | 1.300 | 62,569 | +0.00(+0.00%) |
May 12, 2023 | 1.300 | 1.350 | 1.260 | 1.300 | 69,542 | -0.02(-1.52%) |
May 11, 2023 | 1.350 | 1.350 | 1.110 | 1.320 | 117,640 | -0.03(-2.22%) |
May 10, 2023 | 1.350 | 1.360 | 1.350 | 1.350 | 26,110 | -0.00(-0.37%) |
May 09, 2023 | 1.360 | 1.360 | 1.350 | 1.355 | 6,141 | +0.00(+0.37%) |
May 08, 2023 | 1.350 | 1.355 | 1.350 | 1.350 | 4,704 | -0.01(-0.74%) |
May 05, 2023 | 1.350 | 1.360 | 1.350 | 1.360 | 30,726 | +0.01(+0.74%) |
May 04, 2023 | 1.360 | 1.375 | 1.350 | 1.350 | 17,850 | -0.01(-1.10%) |
May 03, 2023 | 1.386 | 1.390 | 1.360 | 1.365 | 29,536 | -0.00(-0.36%) |
May 02, 2023 | 1.370 | 1.370 | 1.360 | 1.370 | 24,443 | +0.01(+0.73%) |
May 01, 2023 | 1.360 | 1.390 | 1.360 | 1.360 | 22,044 | +0.00(+0.00%) |
Apr 28, 2023 | 1.350 | 1.370 | 1.350 | 1.360 | 20,827 | -0.00(-0.05%) |
Apr 27, 2023 | 1.361 | 1.370 | 1.360 | 1.361 | 1,482 | +0.00(+0.05%) |
Apr 26, 2023 | 1.350 | 1.365 | 1.350 | 1.360 | 3,529 | +0.01(+0.74%) |
Apr 25, 2023 | 1.340 | 1.380 | 1.330 | 1.350 | 39,485 | +0.02(+1.50%) |
Apr 24, 2023 | 1.370 | 1.380 | 1.330 | 1.330 | 21,953 | -0.04(-2.92%) |
Apr 21, 2023 | 1.370 | 1.380 | 1.350 | 1.370 | 49,592 | -0.00(-0.01%) |
Apr 20, 2023 | 1.370 | 1.370 | 1.370 | 1.370 | 1,687 | -0.00(-0.36%) |
Apr 19, 2023 | 1.370 | 1.380 | 1.360 | 1.375 | 81,133 | -0.00(-0.36%) |
Apr 18, 2023 | 1.370 | 1.380 | 1.370 | 1.380 | 36,133 | +0.01(+0.73%) |
Apr 17, 2023 | 1.370 | 1.440 | 1.350 | 1.370 | 36,922 | +0.02(+1.48%) |
Apr 14, 2023 | 1.200 | 1.360 | 1.200 | 1.350 | 29,677 | +0.12(+9.76%) |
Apr 13, 2023 | 1.220 | 1.230 | 1.130 | 1.230 | 66,174 | +0.01(+0.82%) |
Apr 12, 2023 | 1.230 | 1.240 | 1.180 | 1.220 | 101,108 | -0.02(-1.61%) |
Apr 11, 2023 | 1.330 | 1.350 | 1.240 | 1.240 | 119,758 | -0.11(-8.15%) |
Apr 10, 2023 | 1.360 | 1.370 | 1.350 | 1.350 | 19,601 | -0.03(-2.17%) |
Apr 06, 2023 | 1.442 | 1.483 | 1.340 | 1.380 | 36,606 | -0.04(-2.82%) |
Apr 05, 2023 | 1.410 | 1.429 | 1.410 | 1.420 | 46,561 | -0.02(-1.38%) |
Apr 04, 2023 | 1.410 | 1.440 | 1.410 | 1.440 | 5,794 | +0.00(+0.34%) |
Apr 03, 2023 | 1.500 | 1.500 | 1.420 | 1.435 | 17,948 | -0.01(-0.69%) |
Mar 31, 2023 | 1.500 | 1.510 | 1.400 | 1.445 | 65,404 | -0.06(-4.30%) |
Mar 30, 2023 | 1.550 | 1.580 | 1.480 | 1.510 | 108,504 | -0.04(-2.58%) |
Mar 29, 2023 | 1.540 | 1.590 | 1.530 | 1.550 | 19,894 | +0.05(+2.99%) |
Mar 28, 2023 | 1.460 | 1.550 | 1.450 | 1.505 | 52,988 | -0.05(-2.90%) |
Mar 27, 2023 | 1.560 | 1.580 | 1.520 | 1.550 | 47,683 | -0.03(-2.21%) |
Mar 24, 2023 | 1.660 | 1.660 | 1.550 | 1.585 | 96,523 | -0.08(-5.09%) |
Mar 23, 2023 | 1.650 | 1.700 | 1.650 | 1.670 | 10,579 | +0.03(+1.83%) |
Mar 22, 2023 | 1.670 | 1.690 | 1.620 | 1.640 | 15,635 | -0.03(-1.80%) |
Mar 21, 2023 | 1.630 | 1.700 | 1.610 | 1.670 | 23,746 | +0.07(+4.37%) |
Mar 20, 2023 | 1.530 | 1.630 | 1.530 | 1.600 | 64,061 | +0.08(+5.26%) |
Mar 17, 2023 | 1.640 | 1.650 | 1.520 | 1.520 | 65,299 | -0.14(-8.43%) |
Mar 16, 2023 | 1.650 | 1.660 | 1.580 | 1.660 | 30,000 | +0.04(+2.47%) |
Mar 15, 2023 | 1.660 | 1.660 | 1.570 | 1.620 | 18,305 | -0.04(-2.41%) |
Mar 14, 2023 | 1.610 | 1.700 | 1.608 | 1.660 | 44,929 | +0.13(+8.50%) |
Mar 13, 2023 | 1.710 | 1.750 | 1.520 | 1.530 | 96,235 | -0.22(-12.57%) |
Mar 10, 2023 | 1.840 | 1.840 | 1.710 | 1.750 | 36,198 | -0.06(-3.31%) |
Mar 09, 2023 | 1.810 | 1.820 | 1.760 | 1.810 | 26,822 | +0.01(+0.56%) |
Mar 08, 2023 | 1.830 | 1.830 | 1.800 | 1.800 | 17,177 | -0.02(-1.10%) |
Mar 07, 2023 | 1.850 | 1.850 | 1.800 | 1.820 | 14,954 | -0.00(-0.27%) |
Mar 06, 2023 | 1.830 | 1.840 | 1.820 | 1.825 | 15,892 | +0.00(+0.27%) |
Mar 03, 2023 | 1.850 | 1.850 | 1.800 | 1.820 | 23,163 | +0.00(+0.00%) |
Mar 02, 2023 | 1.810 | 1.850 | 1.810 | 1.820 | 30,253 | +0.01(+0.55%) |