Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.070 | 1.100 | 1.000 | 1.080 | 126,178 | +0.01(+0.93%) |
May 30, 2023 | 1.100 | 1.117 | 1.040 | 1.070 | 123,656 | -0.03(-2.73%) |
May 26, 2023 | 1.090 | 1.120 | 1.050 | 1.100 | 72,776 | +0.04(+3.77%) |
May 25, 2023 | 1.090 | 1.120 | 1.010 | 1.060 | 97,986 | -0.01(-0.93%) |
May 24, 2023 | 1.080 | 1.100 | 1.000 | 1.070 | 156,848 | +0.01(+0.94%) |
May 23, 2023 | 1.025 | 1.110 | 0.9656 | 1.060 | 121,610 | +0.08(+7.78%) |
May 22, 2023 | 1.060 | 1.060 | 0.9500 | 0.9835 | 42,997 | -0.05(-4.51%) |
May 19, 2023 | 0.9900 | 1.063 | 0.9750 | 1.030 | 120,839 | +0.08(+8.42%) |
May 18, 2023 | 0.9870 | 0.9950 | 0.9500 | 0.9500 | 151,452 | +0.01(+1.06%) |
May 17, 2023 | 0.8904 | 1.010 | 0.8904 | 0.9400 | 248,473 | +0.09(+10.59%) |
May 16, 2023 | 0.9200 | 1.030 | 0.8400 | 0.8500 | 826,664 | -0.40(-32.01%) |
May 15, 2023 | 1.360 | 1.420 | 1.250 | 1.250 | 59,948 | -0.10(-7.74%) |
May 12, 2023 | 1.520 | 1.540 | 1.350 | 1.355 | 35,238 | -0.15(-9.67%) |
May 11, 2023 | 1.700 | 1.700 | 1.500 | 1.500 | 20,209 | -0.09(-5.96%) |
May 10, 2023 | 1.630 | 1.640 | 1.590 | 1.595 | 11,705 | +0.09(+5.98%) |
May 09, 2023 | 1.750 | 1.755 | 1.505 | 1.505 | 16,406 | -0.25(-14.00%) |
May 08, 2023 | 1.760 | 1.970 | 1.750 | 1.750 | 7,296 | -0.02(-1.13%) |
May 05, 2023 | 1.750 | 1.782 | 1.750 | 1.770 | 1,654 | +0.00(+0.00%) |
May 04, 2023 | 1.800 | 1.820 | 1.770 | 1.770 | 2,712 | -0.20(-10.15%) |
May 03, 2023 | 1.860 | 1.970 | 1.860 | 1.970 | 2,377 | +0.08(+4.23%) |
May 01, 2023 | 1.890 | 91 | +0.03(+1.61%) | |||
Apr 28, 2023 | 1.770 | 1.860 | 1.770 | 1.860 | 616 | +0.05(+2.76%) |
Apr 27, 2023 | 1.890 | 1.890 | 1.760 | 1.810 | 1,855 | -0.19(-9.50%) |
Apr 26, 2023 | 2.100 | 2.100 | 1.900 | 2.000 | 18,989 | +0.00(+0.00%) |
Apr 25, 2023 | 2.000 | 2.100 | 1.900 | 2.000 | 36,470 | +0.08(+4.44%) |
Apr 24, 2023 | 1.880 | 1.915 | 1.880 | 1.915 | 2,890 | +0.02(+0.79%) |
Apr 21, 2023 | 1.800 | 1.900 | 1.750 | 1.900 | 4,916 | +0.10(+5.56%) |
Apr 20, 2023 | 1.850 | 1.850 | 1.800 | 1.800 | 1,555 | -0.02(-1.10%) |
Apr 19, 2023 | 1.710 | 1.820 | 1.710 | 1.820 | 776 | +0.12(+7.06%) |
Apr 18, 2023 | 1.710 | 1.770 | 1.655 | 1.700 | 5,560 | +0.08(+4.94%) |
Apr 17, 2023 | 1.500 | 1.620 | 1.500 | 1.620 | 12,356 | +0.09(+5.88%) |
Apr 14, 2023 | 1.600 | 1.600 | 1.521 | 1.530 | 3,419 | +0.03(+2.00%) |
Apr 13, 2023 | 1.770 | 1.770 | 1.500 | 1.500 | 9,395 | -0.18(-10.71%) |
Apr 12, 2023 | 1.340 | 1.739 | 1.310 | 1.680 | 3,189 | +0.01(+0.60%) |
Apr 11, 2023 | 1.630 | 1.673 | 1.630 | 1.670 | 9,761 | -0.10(-5.65%) |
Apr 10, 2023 | 1.800 | 1.800 | 1.660 | 1.770 | 1,572 | -0.01(-0.53%) |
Apr 06, 2023 | 1.810 | 1.810 | 1.661 | 1.780 | 4,556 | +0.05(+2.86%) |
Apr 05, 2023 | 1.040 | 1.790 | 1.040 | 1.730 | 8,114 | +0.14(+8.81%) |
Apr 04, 2023 | 1.590 | 1.590 | 1.590 | 1.590 | 571 | +0.09(+6.00%) |
Apr 03, 2023 | 1.545 | 1.600 | 1.100 | 1.500 | 23,445 | +0.05(+3.45%) |
Mar 31, 2023 | 1.580 | 1.580 | 1.450 | 1.450 | 6,603 | +0.01(+0.69%) |
Mar 30, 2023 | 1.500 | 1.500 | 1.440 | 1.440 | 8,596 | -0.16(-10.01%) |
Mar 29, 2023 | 1.601 | 1.601 | 1.600 | 1.600 | 1,817 | -0.01(-0.61%) |
Mar 28, 2023 | 1.628 | 1.628 | 1.600 | 1.610 | 1,218 | -0.14(-8.00%) |
Mar 27, 2023 | 1.600 | 1.900 | 1.600 | 1.750 | 2,364 | +0.10(+6.06%) |
Mar 24, 2023 | 1.780 | 1.960 | 1.600 | 1.650 | 12,430 | -0.17(-9.34%) |
Mar 23, 2023 | 1.842 | 1.842 | 1.820 | 1.820 | 1,755 | +0.06(+3.31%) |
Mar 22, 2023 | 1.750 | 1.762 | 1.750 | 1.762 | 1,563 | -0.04(-2.13%) |
Mar 21, 2023 | 1.780 | 1.800 | 1.780 | 1.800 | 2,094 | +0.00(+0.00%) |
Mar 20, 2023 | 1.850 | 1.900 | 1.800 | 1.800 | 11,896 | -0.11(-5.76%) |
Mar 17, 2023 | 1.830 | 1.910 | 1.830 | 1.910 | 1,761 | +0.05(+2.69%) |
Mar 16, 2023 | 1.900 | 1.930 | 1.800 | 1.860 | 5,329 | -0.07(-3.63%) |
Mar 15, 2023 | 2.040 | 2.050 | 1.930 | 1.930 | 5,365 | -0.11(-5.39%) |
Mar 14, 2023 | 2.400 | 2.400 | 2.040 | 2.040 | 2,808 | -0.13(-5.99%) |
Mar 13, 2023 | 2.300 | 2.470 | 2.170 | 2.170 | 1,872 | -0.17(-7.26%) |
Mar 10, 2023 | 2.340 | 2.340 | 2.340 | 2.340 | 742 | -0.01(-0.43%) |
Mar 08, 2023 | 2.350 | 319 | +0.15(+6.82%) | |||
Mar 07, 2023 | 2.160 | 2.270 | 2.160 | 2.200 | 2,230 | -0.15(-6.38%) |
Mar 06, 2023 | 2.300 | 2.350 | 2.300 | 2.350 | 2,685 | +0.05(+2.17%) |
Mar 03, 2023 | 2.290 | 2.300 | 2.290 | 2.300 | 435 | +0.07(+3.14%) |