Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.140 | 1.210 | 1.120 | 1.210 | 38,558 | +0.03(+2.54%) |
May 30, 2023 | 1.150 | 1.198 | 1.122 | 1.180 | 109,709 | +0.04(+3.51%) |
May 26, 2023 | 1.260 | 1.310 | 1.140 | 1.140 | 153,681 | -0.08(-6.17%) |
May 25, 2023 | 1.150 | 1.310 | 1.120 | 1.215 | 128,710 | +0.06(+4.74%) |
May 24, 2023 | 1.190 | 1.190 | 1.144 | 1.160 | 11,226 | -0.05(-4.13%) |
May 23, 2023 | 1.200 | 1.230 | 1.140 | 1.210 | 52,359 | +0.03(+2.54%) |
May 22, 2023 | 1.130 | 1.230 | 1.120 | 1.180 | 42,621 | +0.05(+4.42%) |
May 19, 2023 | 1.190 | 1.230 | 1.100 | 1.130 | 45,351 | -0.07(-5.83%) |
May 18, 2023 | 1.240 | 1.250 | 1.190 | 1.200 | 40,726 | -0.06(-4.76%) |
May 17, 2023 | 1.290 | 1.320 | 1.230 | 1.260 | 62,531 | +0.03(+2.44%) |
May 16, 2023 | 1.280 | 1.280 | 1.220 | 1.230 | 77,723 | -0.04(-3.15%) |
May 15, 2023 | 1.340 | 1.370 | 1.170 | 1.270 | 80,221 | -0.01(-0.78%) |
May 12, 2023 | 1.330 | 1.330 | 1.250 | 1.280 | 56,398 | -0.07(-5.19%) |
May 11, 2023 | 1.220 | 1.350 | 1.165 | 1.350 | 134,093 | +0.14(+11.57%) |
May 10, 2023 | 1.160 | 1.220 | 1.164 | 1.210 | 37,271 | +0.02(+1.68%) |
May 09, 2023 | 1.170 | 1.230 | 1.100 | 1.190 | 105,199 | -0.03(-2.46%) |
May 08, 2023 | 1.200 | 1.330 | 1.150 | 1.220 | 152,553 | -0.02(-1.61%) |
May 05, 2023 | 1.290 | 1.290 | 1.190 | 1.240 | 95,417 | -0.08(-6.06%) |
May 04, 2023 | 1.340 | 1.340 | 1.130 | 1.320 | 312,241 | -0.05(-3.65%) |
May 03, 2023 | 1.380 | 1.450 | 1.220 | 1.370 | 630,725 | -0.06(-4.20%) |
May 02, 2023 | 1.400 | 2.100 | 1.280 | 1.430 | 8,764,384 | +0.28(+24.35%) |
May 01, 2023 | 1.100 | 1.150 | 0.9701 | 1.150 | 286,299 | +0.03(+2.68%) |
Apr 28, 2023 | 0.9400 | 1.410 | 0.8961 | 1.120 | 1,338,240 | +0.17(+17.96%) |
Apr 27, 2023 | 0.9900 | 0.9900 | 0.8600 | 0.9495 | 45,076 | -0.04(-4.09%) |
Apr 26, 2023 | 0.9325 | 0.9900 | 0.8955 | 0.9900 | 32,387 | +0.07(+7.61%) |
Apr 25, 2023 | 0.9900 | 0.9900 | 0.9000 | 0.9200 | 83,345 | -0.09(-8.91%) |
Apr 24, 2023 | 1.010 | 1.080 | 0.9600 | 1.010 | 75,523 | -0.02(-1.94%) |
Apr 21, 2023 | 1.110 | 1.110 | 1.020 | 1.030 | 55,389 | -0.03(-2.83%) |
Apr 20, 2023 | 1.120 | 1.150 | 1.020 | 1.060 | 118,769 | -0.08(-7.02%) |
Apr 19, 2023 | 1.160 | 1.160 | 1.110 | 1.140 | 46,776 | -0.05(-4.20%) |
Apr 18, 2023 | 1.190 | 1.210 | 1.155 | 1.190 | 32,312 | -0.01(-0.83%) |
Apr 17, 2023 | 1.100 | 1.220 | 1.100 | 1.200 | 38,355 | +0.02(+1.69%) |
Apr 14, 2023 | 1.190 | 1.230 | 1.130 | 1.180 | 16,641 | -0.02(-1.67%) |
Apr 13, 2023 | 1.180 | 1.270 | 1.180 | 1.200 | 30,114 | +0.02(+1.69%) |
Apr 12, 2023 | 1.180 | 1.212 | 1.150 | 1.180 | 15,373 | -0.06(-4.84%) |
Apr 11, 2023 | 1.170 | 1.250 | 1.110 | 1.240 | 42,275 | +0.05(+4.20%) |
Apr 10, 2023 | 1.165 | 1.190 | 1.163 | 1.190 | 5,994 | +0.00(+0.00%) |
Apr 06, 2023 | 1.170 | 1.240 | 1.130 | 1.190 | 16,706 | +0.01(+0.85%) |
Apr 05, 2023 | 1.160 | 1.190 | 1.160 | 1.180 | 12,732 | -0.01(-0.84%) |
Apr 04, 2023 | 1.160 | 1.210 | 1.160 | 1.190 | 49,154 | +0.04(+3.48%) |
Apr 03, 2023 | 1.180 | 1.220 | 1.150 | 1.150 | 25,188 | -0.01(-0.86%) |
Mar 31, 2023 | 1.160 | 1.240 | 1.160 | 1.160 | 11,154 | -0.02(-1.69%) |
Mar 30, 2023 | 1.200 | 1.230 | 1.175 | 1.180 | 9,925 | -0.02(-1.67%) |
Mar 29, 2023 | 1.140 | 1.200 | 1.131 | 1.200 | 37,156 | +0.06(+5.26%) |
Mar 28, 2023 | 1.160 | 1.200 | 1.140 | 1.140 | 25,216 | -0.06(-5.00%) |
Mar 27, 2023 | 1.300 | 1.300 | 1.150 | 1.200 | 31,351 | -0.04(-3.23%) |
Mar 24, 2023 | 1.170 | 1.330 | 1.130 | 1.240 | 61,729 | +0.04(+3.33%) |
Mar 23, 2023 | 1.190 | 1.200 | 1.140 | 1.200 | 34,925 | +0.00(+0.42%) |
Mar 22, 2023 | 1.180 | 1.220 | 1.180 | 1.195 | 15,524 | -0.02(-2.05%) |
Mar 21, 2023 | 1.210 | 1.280 | 1.150 | 1.220 | 16,426 | +0.04(+3.39%) |
Mar 20, 2023 | 1.150 | 1.190 | 1.130 | 1.180 | 30,843 | +0.05(+4.42%) |
Mar 17, 2023 | 1.220 | 1.220 | 1.110 | 1.130 | 26,600 | -0.07(-5.83%) |
Mar 16, 2023 | 1.140 | 1.250 | 1.137 | 1.200 | 50,820 | +0.09(+8.11%) |
Mar 15, 2023 | 1.110 | 1.150 | 1.110 | 1.110 | 75,818 | +0.02(+1.83%) |
Mar 14, 2023 | 1.170 | 1.170 | 1.085 | 1.090 | 42,618 | -0.06(-5.22%) |
Mar 13, 2023 | 1.210 | 1.244 | 1.120 | 1.150 | 110,176 | -0.11(-8.73%) |
Mar 10, 2023 | 1.280 | 1.280 | 1.240 | 1.260 | 53,044 | -0.03(-2.33%) |
Mar 09, 2023 | 1.300 | 1.300 | 1.270 | 1.290 | 22,217 | -0.01(-0.77%) |
Mar 08, 2023 | 1.300 | 1.300 | 1.280 | 1.300 | 27,547 | -0.01(-0.76%) |
Mar 07, 2023 | 1.280 | 1.400 | 1.280 | 1.310 | 57,376 | -0.04(-2.96%) |
Mar 06, 2023 | 1.340 | 1.400 | 1.310 | 1.350 | 46,574 | -0.02(-1.46%) |
Mar 03, 2023 | 1.370 | 1.470 | 1.340 | 1.370 | 44,557 | +0.03(+2.24%) |
Mar 02, 2023 | 1.360 | 1.370 | 1.310 | 1.340 | 41,469 | -0.05(-3.60%) |