Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.180 | 1.190 | 1.150 | 1.150 | 3,977 | -0.04(-3.36%) |
May 30, 2023 | 1.190 | 1.190 | 1.150 | 1.190 | 11,344 | -0.01(-0.83%) |
May 26, 2023 | 1.220 | 1.240 | 1.130 | 1.200 | 14,539 | -0.05(-3.62%) |
May 25, 2023 | 1.260 | 1.300 | 1.230 | 1.245 | 12,129 | -0.00(-0.40%) |
May 24, 2023 | 1.320 | 1.320 | 1.230 | 1.250 | 13,917 | -0.05(-3.85%) |
May 23, 2023 | 1.180 | 1.310 | 1.180 | 1.300 | 22,515 | +0.08(+6.56%) |
May 22, 2023 | 1.240 | 1.270 | 1.210 | 1.220 | 7,279 | +0.00(+0.00%) |
May 19, 2023 | 1.230 | 1.260 | 1.200 | 1.220 | 7,104 | -0.04(-3.17%) |
May 18, 2023 | 1.160 | 1.290 | 1.160 | 1.260 | 19,818 | +0.08(+6.78%) |
May 17, 2023 | 1.140 | 1.230 | 1.130 | 1.180 | 7,499 | +0.02(+1.72%) |
May 16, 2023 | 1.100 | 1.180 | 1.100 | 1.160 | 19,365 | +0.03(+2.65%) |
May 15, 2023 | 1.130 | 1.280 | 1.100 | 1.130 | 44,825 | -0.02(-1.74%) |
May 12, 2023 | 1.170 | 1.220 | 1.150 | 1.150 | 8,891 | -0.05(-4.17%) |
May 11, 2023 | 1.180 | 1.230 | 1.150 | 1.200 | 15,753 | +0.00(+0.00%) |
May 10, 2023 | 1.170 | 1.255 | 1.122 | 1.200 | 37,781 | +0.05(+4.35%) |
May 09, 2023 | 1.240 | 1.240 | 1.150 | 1.150 | 30,758 | -0.07(-5.74%) |
May 08, 2023 | 1.270 | 1.334 | 1.220 | 1.220 | 61,370 | -0.05(-3.94%) |
May 05, 2023 | 1.300 | 1.335 | 1.250 | 1.270 | 31,170 | -0.02(-1.55%) |
May 04, 2023 | 1.270 | 1.360 | 1.270 | 1.290 | 15,920 | +0.03(+2.38%) |
May 03, 2023 | 1.350 | 1.379 | 1.225 | 1.260 | 61,903 | -0.04(-3.08%) |
May 02, 2023 | 1.430 | 1.551 | 1.210 | 1.300 | 143,007 | -0.22(-14.47%) |
May 01, 2023 | 1.320 | 2.140 | 1.240 | 1.520 | 1,764,276 | +0.22(+16.92%) |
Apr 28, 2023 | 1.160 | 1.390 | 1.000 | 1.300 | 341,215 | +0.09(+7.44%) |
Apr 27, 2023 | 1.250 | 1.490 | 1.120 | 1.210 | 552,667 | -0.01(-0.82%) |
Apr 26, 2023 | 1.070 | 1.240 | 0.9950 | 1.220 | 364,958 | +0.24(+24.49%) |
Apr 25, 2023 | 1.040 | 1.080 | 0.9500 | 0.9800 | 45,792 | -0.06(-5.92%) |
Apr 24, 2023 | 1.030 | 1.090 | 1.030 | 1.042 | 8,679 | -0.05(-4.43%) |
Apr 21, 2023 | 1.091 | 1.091 | 1.030 | 1.090 | 14,360 | +0.01(+0.57%) |
Apr 20, 2023 | 1.150 | 1.151 | 1.060 | 1.084 | 21,420 | -0.10(-8.47%) |
Apr 19, 2023 | 1.190 | 1.250 | 1.110 | 1.184 | 44,164 | +0.00(+0.35%) |
Apr 18, 2023 | 1.100 | 1.221 | 1.100 | 1.180 | 12,159 | +0.04(+3.51%) |
Apr 17, 2023 | 1.040 | 1.150 | 1.040 | 1.140 | 18,839 | +0.04(+3.64%) |
Apr 14, 2023 | 1.100 | 1.140 | 1.082 | 1.100 | 3,776 | -0.01(-0.90%) |
Apr 13, 2023 | 1.180 | 1.180 | 1.110 | 1.110 | 7,267 | +0.01(+0.91%) |
Apr 12, 2023 | 1.150 | 1.190 | 1.100 | 1.100 | 10,239 | -0.08(-6.78%) |
Apr 11, 2023 | 1.100 | 1.280 | 1.100 | 1.180 | 16,539 | +0.00(+0.00%) |
Apr 10, 2023 | 1.110 | 1.180 | 1.110 | 1.180 | 3,977 | +0.08(+7.27%) |
Apr 06, 2023 | 1.050 | 1.150 | 1.050 | 1.100 | 18,399 | -0.04(-3.93%) |
Apr 05, 2023 | 1.110 | 1.195 | 1.100 | 1.145 | 14,497 | -0.01(-1.29%) |
Apr 04, 2023 | 1.210 | 1.290 | 1.140 | 1.160 | 12,446 | -0.05(-4.13%) |
Apr 03, 2023 | 1.250 | 1.285 | 1.210 | 1.210 | 12,056 | -0.04(-3.20%) |
Mar 31, 2023 | 1.250 | 1.290 | 1.220 | 1.250 | 2,570 | +0.03(+2.46%) |
Mar 30, 2023 | 1.270 | 1.300 | 1.210 | 1.220 | 19,463 | -0.06(-5.06%) |
Mar 29, 2023 | 1.170 | 1.345 | 1.170 | 1.285 | 22,068 | +0.07(+6.20%) |
Mar 28, 2023 | 1.190 | 1.245 | 1.150 | 1.210 | 7,167 | -0.01(-0.82%) |
Mar 27, 2023 | 1.250 | 1.250 | 1.220 | 1.220 | 7,423 | -0.03(-2.01%) |
Mar 24, 2023 | 1.170 | 1.245 | 1.150 | 1.245 | 8,641 | +0.10(+8.26%) |
Mar 23, 2023 | 1.240 | 1.240 | 1.141 | 1.150 | 6,541 | -0.09(-7.26%) |
Mar 22, 2023 | 1.240 | 1.300 | 1.180 | 1.240 | 15,434 | +0.07(+5.98%) |
Mar 21, 2023 | 1.120 | 1.200 | 1.120 | 1.170 | 15,362 | +0.06(+5.41%) |
Mar 20, 2023 | 1.200 | 1.235 | 1.100 | 1.110 | 37,434 | -0.11(-9.39%) |
Mar 17, 2023 | 1.250 | 1.250 | 1.180 | 1.225 | 19,479 | -0.03(-2.78%) |
Mar 16, 2023 | 1.350 | 1.350 | 1.240 | 1.260 | 11,418 | +0.00(+0.00%) |
Mar 15, 2023 | 1.320 | 1.390 | 1.230 | 1.260 | 37,797 | -0.08(-5.97%) |
Mar 14, 2023 | 1.330 | 1.422 | 1.310 | 1.340 | 13,724 | -0.02(-1.47%) |
Mar 13, 2023 | 1.510 | 1.520 | 1.230 | 1.360 | 57,990 | -0.18(-11.97%) |
Mar 10, 2023 | 1.487 | 1.550 | 1.410 | 1.545 | 17,627 | +0.09(+6.55%) |
Mar 09, 2023 | 1.580 | 1.600 | 1.450 | 1.450 | 17,773 | -0.06(-3.97%) |
Mar 08, 2023 | 1.520 | 1.600 | 1.510 | 1.510 | 18,252 | -0.02(-1.31%) |
Mar 07, 2023 | 1.520 | 1.620 | 1.480 | 1.530 | 6,689 | -0.01(-0.65%) |
Mar 06, 2023 | 1.500 | 1.550 | 1.470 | 1.540 | 9,015 | +0.01(+0.65%) |
Mar 03, 2023 | 1.570 | 1.630 | 1.480 | 1.530 | 23,701 | +0.06(+4.08%) |
Mar 02, 2023 | 1.520 | 1.520 | 1.420 | 1.470 | 23,027 | -0.05(-3.29%) |