Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.100 | 1.110 | 1.050 | 1.060 | 131,781 | -0.01(-1.40%) |
May 30, 2023 | 1.080 | 1.118 | 1.060 | 1.075 | 98,837 | -0.01(-0.46%) |
May 26, 2023 | 1.110 | 1.160 | 1.080 | 1.080 | 148,687 | -0.04(-3.57%) |
May 25, 2023 | 1.190 | 1.190 | 1.110 | 1.120 | 203,169 | -0.05(-4.27%) |
May 24, 2023 | 1.130 | 1.190 | 1.130 | 1.170 | 102,157 | -0.02(-1.27%) |
May 23, 2023 | 1.180 | 1.200 | 1.150 | 1.185 | 174,319 | -0.02(-2.07%) |
May 22, 2023 | 1.230 | 1.240 | 1.189 | 1.210 | 154,604 | -0.06(-4.72%) |
May 19, 2023 | 1.280 | 1.310 | 1.230 | 1.270 | 83,131 | +0.00(+0.00%) |
May 18, 2023 | 1.210 | 1.280 | 1.210 | 1.270 | 56,586 | +0.00(+0.00%) |
May 17, 2023 | 1.200 | 1.270 | 1.200 | 1.270 | 43,209 | +0.02(+1.60%) |
May 16, 2023 | 1.230 | 1.280 | 1.210 | 1.250 | 50,936 | +0.01(+0.81%) |
May 15, 2023 | 1.240 | 1.300 | 1.210 | 1.240 | 252,643 | -0.02(-1.59%) |
May 12, 2023 | 1.240 | 1.269 | 1.240 | 1.260 | 23,110 | +0.00(+0.00%) |
May 11, 2023 | 1.250 | 1.320 | 1.220 | 1.260 | 199,087 | -0.01(-0.79%) |
May 10, 2023 | 1.230 | 1.270 | 1.210 | 1.270 | 66,743 | +0.03(+2.42%) |
May 09, 2023 | 1.240 | 1.260 | 1.200 | 1.240 | 82,533 | -0.07(-5.34%) |
May 08, 2023 | 1.240 | 1.320 | 1.240 | 1.310 | 266,103 | +0.11(+9.17%) |
May 05, 2023 | 1.160 | 1.230 | 1.130 | 1.200 | 127,184 | +0.05(+4.35%) |
May 04, 2023 | 1.150 | 1.180 | 1.140 | 1.150 | 68,596 | -0.02(-1.71%) |
May 03, 2023 | 1.150 | 1.180 | 1.130 | 1.170 | 72,018 | +0.02(+1.74%) |
May 02, 2023 | 1.160 | 1.181 | 1.142 | 1.150 | 92,733 | -0.03(-2.54%) |
May 01, 2023 | 1.230 | 1.230 | 1.150 | 1.180 | 178,415 | -0.09(-7.04%) |
Apr 28, 2023 | 1.290 | 1.300 | 1.240 | 1.269 | 67,235 | -0.01(-0.84%) |
Apr 27, 2023 | 1.270 | 1.320 | 1.265 | 1.280 | 85,405 | +0.00(+0.00%) |
Apr 26, 2023 | 1.350 | 1.360 | 1.260 | 1.280 | 82,087 | -0.05(-3.76%) |
Apr 25, 2023 | 1.360 | 1.360 | 1.300 | 1.330 | 62,074 | -0.01(-0.75%) |
Apr 24, 2023 | 1.330 | 1.350 | 1.310 | 1.340 | 154,545 | -0.02(-1.47%) |
Apr 21, 2023 | 1.420 | 1.440 | 1.300 | 1.360 | 146,738 | -0.04(-3.20%) |
Apr 20, 2023 | 1.260 | 1.450 | 1.260 | 1.405 | 1,085,085 | +0.14(+11.07%) |
Apr 19, 2023 | 1.170 | 1.340 | 1.150 | 1.265 | 452,166 | -0.02(-1.23%) |
Apr 18, 2023 | 1.230 | 1.320 | 1.195 | 1.281 | 290,390 | +0.00(+0.05%) |
Apr 17, 2023 | 1.130 | 1.350 | 1.100 | 1.280 | 339,298 | +0.13(+11.30%) |
Apr 14, 2023 | 1.112 | 1.153 | 1.112 | 1.150 | 76,423 | +0.02(+1.77%) |
Apr 13, 2023 | 1.120 | 1.160 | 1.070 | 1.130 | 70,692 | +0.01(+0.89%) |
Apr 12, 2023 | 1.140 | 1.160 | 1.100 | 1.120 | 25,461 | +0.00(+0.00%) |
Apr 11, 2023 | 1.110 | 1.160 | 1.110 | 1.120 | 44,449 | +0.00(+0.00%) |
Apr 10, 2023 | 1.120 | 1.120 | 1.100 | 1.120 | 37,374 | -0.01(-0.88%) |
Apr 06, 2023 | 1.120 | 1.150 | 1.100 | 1.130 | 43,524 | +0.02(+1.80%) |
Apr 05, 2023 | 1.110 | 1.150 | 1.100 | 1.110 | 77,893 | -0.01(-1.33%) |
Apr 04, 2023 | 1.160 | 1.160 | 1.070 | 1.125 | 125,675 | -0.00(-0.44%) |
Apr 03, 2023 | 1.150 | 1.150 | 1.110 | 1.130 | 56,272 | -0.02(-1.74%) |
Mar 31, 2023 | 1.130 | 1.160 | 1.120 | 1.150 | 100,624 | -0.02(-1.71%) |
Mar 30, 2023 | 1.150 | 1.170 | 1.100 | 1.170 | 143,374 | -0.00(-0.01%) |
Mar 29, 2023 | 1.210 | 1.230 | 1.130 | 1.170 | 369,689 | -0.11(-8.59%) |
Mar 28, 2023 | 1.270 | 1.330 | 1.200 | 1.280 | 2,873,297 | +0.16(+14.29%) |
Mar 27, 2023 | 1.120 | 1.120 | 1.077 | 1.120 | 27,703 | +0.01(+0.90%) |
Mar 24, 2023 | 1.120 | 1.130 | 1.080 | 1.110 | 36,149 | +0.01(+0.45%) |
Mar 23, 2023 | 1.100 | 1.130 | 1.090 | 1.105 | 60,776 | +0.01(+1.38%) |
Mar 22, 2023 | 1.090 | 1.095 | 1.080 | 1.090 | 64,712 | +0.01(+0.93%) |
Mar 21, 2023 | 1.120 | 1.120 | 1.043 | 1.080 | 103,847 | +0.01(+0.93%) |
Mar 20, 2023 | 1.100 | 1.130 | 1.060 | 1.070 | 267,435 | +0.02(+1.90%) |
Mar 17, 2023 | 1.130 | 1.150 | 1.020 | 1.050 | 233,500 | -0.10(-8.42%) |
Mar 16, 2023 | 1.170 | 1.170 | 1.100 | 1.147 | 126,662 | -0.05(-4.45%) |
Mar 15, 2023 | 1.200 | 1.220 | 1.160 | 1.200 | 33,716 | -0.02(-1.40%) |
Mar 14, 2023 | 1.230 | 1.250 | 1.160 | 1.217 | 92,731 | -0.01(-1.06%) |
Mar 13, 2023 | 1.170 | 1.270 | 1.120 | 1.230 | 172,016 | +0.03(+2.50%) |
Mar 10, 2023 | 1.230 | 1.260 | 1.160 | 1.200 | 111,047 | -0.01(-0.83%) |
Mar 09, 2023 | 1.200 | 1.269 | 1.170 | 1.210 | 140,687 | +0.02(+1.68%) |
Mar 08, 2023 | 1.200 | 1.240 | 1.120 | 1.190 | 163,292 | +0.01(+0.67%) |
Mar 07, 2023 | 1.180 | 1.200 | 1.143 | 1.182 | 29,866 | -0.02(-1.49%) |
Mar 06, 2023 | 1.200 | 1.200 | 1.180 | 1.200 | 63,840 | +0.02(+2.13%) |
Mar 03, 2023 | 1.090 | 1.180 | 1.090 | 1.175 | 63,262 | +0.05(+4.91%) |
Mar 02, 2023 | 1.130 | 1.160 | 1.100 | 1.120 | 68,599 | -0.03(-2.54%) |