Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.180 | 1.250 | 1.150 | 1.190 | 66,479 | +0.07(+6.25%) |
May 30, 2023 | 1.050 | 1.170 | 1.030 | 1.120 | 19,194 | +0.07(+6.67%) |
May 26, 2023 | 1.060 | 1.100 | 1.010 | 1.050 | 13,846 | -0.04(-3.67%) |
May 25, 2023 | 1.060 | 1.090 | 1.050 | 1.090 | 10,143 | -0.03(-2.68%) |
May 24, 2023 | 1.170 | 1.170 | 1.100 | 1.120 | 15,053 | -0.05(-4.27%) |
May 23, 2023 | 1.180 | 1.190 | 1.120 | 1.170 | 25,353 | -0.02(-1.68%) |
May 22, 2023 | 1.170 | 1.200 | 1.070 | 1.190 | 45,400 | +0.07(+6.25%) |
May 19, 2023 | 1.130 | 1.230 | 1.111 | 1.120 | 20,426 | -0.03(-2.61%) |
May 18, 2023 | 1.130 | 1.170 | 1.110 | 1.150 | 28,373 | +0.02(+1.77%) |
May 17, 2023 | 1.080 | 1.130 | 1.030 | 1.130 | 60,101 | +0.08(+7.63%) |
May 16, 2023 | 1.030 | 1.050 | 1.010 | 1.050 | 4,174 | +0.03(+2.93%) |
May 15, 2023 | 1.030 | 1.050 | 1.000 | 1.020 | 10,609 | -0.01(-0.75%) |
May 12, 2023 | 1.040 | 1.060 | 0.9631 | 1.028 | 17,459 | -0.02(-2.12%) |
May 11, 2023 | 1.050 | 1.082 | 0.9932 | 1.050 | 24,721 | -0.01(-0.94%) |
May 10, 2023 | 1.080 | 1.080 | 1.020 | 1.060 | 26,221 | +0.02(+1.92%) |
May 09, 2023 | 1.050 | 1.060 | 0.9920 | 1.040 | 21,283 | +0.02(+1.73%) |
May 08, 2023 | 0.9501 | 1.150 | 0.9501 | 1.022 | 80,488 | +0.01(+1.22%) |
May 05, 2023 | 0.9500 | 1.030 | 0.9500 | 1.010 | 80,032 | -0.01(-0.98%) |
May 04, 2023 | 0.9790 | 1.435 | 0.9254 | 1.020 | 1,183,081 | +0.08(+9.09%) |
May 03, 2023 | 0.9790 | 0.9790 | 0.9322 | 0.9350 | 20,621 | -0.01(-1.01%) |
May 02, 2023 | 0.9520 | 0.9611 | 0.9210 | 0.9445 | 6,164 | +0.02(+2.66%) |
May 01, 2023 | 0.9300 | 0.9373 | 0.9000 | 0.9200 | 12,376 | -0.01(-0.56%) |
Apr 28, 2023 | 0.9000 | 0.9590 | 0.9000 | 0.9252 | 15,264 | -0.01(-1.36%) |
Apr 27, 2023 | 0.9300 | 0.9500 | 0.8927 | 0.9380 | 26,123 | -0.01(-0.53%) |
Apr 26, 2023 | 0.8800 | 0.9600 | 0.8800 | 0.9430 | 7,371 | +0.04(+4.66%) |
Apr 25, 2023 | 0.9700 | 0.9703 | 0.8900 | 0.9010 | 43,670 | -0.08(-7.87%) |
Apr 24, 2023 | 1.050 | 1.050 | 0.9500 | 0.9780 | 26,674 | -0.07(-6.86%) |
Apr 21, 2023 | 1.040 | 1.080 | 0.9970 | 1.050 | 29,083 | -0.03(-2.78%) |
Apr 20, 2023 | 1.040 | 1.130 | 1.040 | 1.080 | 25,344 | +0.02(+1.89%) |
Apr 19, 2023 | 1.010 | 1.090 | 0.9900 | 1.060 | 42,481 | +0.07(+7.07%) |
Apr 18, 2023 | 1.050 | 1.070 | 0.9800 | 0.9900 | 54,206 | -0.08(-7.48%) |
Apr 17, 2023 | 0.9600 | 1.090 | 0.9002 | 1.070 | 149,212 | +0.13(+13.83%) |
Apr 14, 2023 | 0.9300 | 0.9897 | 0.8925 | 0.9400 | 30,525 | +0.01(+0.64%) |
Apr 13, 2023 | 0.8700 | 0.9340 | 0.8599 | 0.9340 | 37,908 | +0.04(+4.53%) |
Apr 12, 2023 | 0.9100 | 0.9100 | 0.8700 | 0.8935 | 16,820 | +0.02(+2.70%) |
Apr 11, 2023 | 0.9600 | 0.9860 | 0.8700 | 0.8700 | 61,375 | -0.09(-9.16%) |
Apr 10, 2023 | 0.9700 | 1.010 | 0.9300 | 0.9577 | 64,512 | -0.03(-3.33%) |
Apr 06, 2023 | 1.010 | 1.050 | 0.9907 | 0.9907 | 33,794 | -0.02(-1.90%) |
Apr 05, 2023 | 1.000 | 1.060 | 0.9910 | 1.010 | 23,450 | -0.03(-2.89%) |
Apr 04, 2023 | 1.070 | 1.070 | 1.020 | 1.040 | 38,344 | -0.02(-1.69%) |
Apr 03, 2023 | 1.130 | 1.130 | 1.040 | 1.058 | 50,302 | -0.08(-7.20%) |
Mar 31, 2023 | 1.150 | 1.200 | 1.120 | 1.140 | 70,866 | -0.03(-2.56%) |
Mar 30, 2023 | 1.170 | 1.200 | 1.150 | 1.170 | 58,625 | -0.04(-2.99%) |
Mar 29, 2023 | 1.070 | 1.220 | 1.070 | 1.206 | 82,265 | +0.14(+12.71%) |
Mar 28, 2023 | 1.180 | 1.200 | 1.030 | 1.070 | 46,431 | -0.10(-8.94%) |
Mar 27, 2023 | 1.260 | 1.300 | 1.170 | 1.175 | 116,175 | -0.17(-12.31%) |
Mar 24, 2023 | 1.280 | 1.360 | 1.150 | 1.340 | 441,951 | +0.09(+7.20%) |
Mar 23, 2023 | 1.000 | 1.250 | 0.9700 | 1.250 | 1,380,066 | -0.03(-2.34%) |
Mar 22, 2023 | 1.330 | 1.670 | 1.230 | 1.280 | 15,287,829 | +0.11(+9.40%) |
Mar 21, 2023 | 1.180 | 1.200 | 1.140 | 1.170 | 39,097 | -0.00(-0.09%) |
Mar 20, 2023 | 1.280 | 1.310 | 1.100 | 1.171 | 185,534 | -0.11(-8.52%) |
Mar 17, 2023 | 1.480 | 1.600 | 1.245 | 1.280 | 406,516 | -0.37(-22.42%) |
Mar 16, 2023 | 1.650 | 1.725 | 1.430 | 1.650 | 2,994,840 | +0.23(+16.20%) |
Mar 15, 2023 | 1.450 | 1.451 | 1.400 | 1.420 | 517,443 | -0.04(-2.74%) |
Mar 14, 2023 | 1.450 | 1.496 | 1.450 | 1.460 | 5,787 | +0.01(+0.69%) |
Mar 13, 2023 | 1.410 | 1.495 | 1.410 | 1.450 | 11,237 | +0.02(+1.40%) |
Mar 10, 2023 | 1.500 | 1.503 | 1.412 | 1.430 | 6,913 | -0.08(-5.30%) |
Mar 09, 2023 | 1.550 | 1.610 | 1.500 | 1.510 | 10,004 | -0.02(-1.31%) |
Mar 08, 2023 | 1.500 | 1.576 | 1.500 | 1.530 | 16,738 | +0.05(+3.35%) |
Mar 07, 2023 | 1.510 | 1.520 | 1.480 | 1.480 | 4,964 | -0.02(-1.31%) |
Mar 06, 2023 | 1.510 | 1.520 | 1.490 | 1.500 | 8,164 | +0.00(+0.00%) |
Mar 03, 2023 | 1.450 | 1.510 | 1.430 | 1.500 | 38,112 | +0.02(+1.37%) |
Mar 02, 2023 | 1.560 | 1.565 | 1.450 | 1.480 | 35,690 | -0.10(-6.35%) |