Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.160 | 1.160 | 1.020 | 1.080 | 1,387,494 | -0.06(-5.26%) |
May 30, 2023 | 1.150 | 1.170 | 1.110 | 1.140 | 122,349 | +0.05(+4.59%) |
May 26, 2023 | 1.050 | 1.140 | 1.040 | 1.090 | 179,816 | +0.07(+6.86%) |
May 25, 2023 | 1.030 | 1.050 | 1.000 | 1.020 | 215,509 | +0.00(+0.00%) |
May 24, 2023 | 1.090 | 1.160 | 1.020 | 1.020 | 108,849 | -0.06(-5.56%) |
May 23, 2023 | 1.050 | 1.200 | 1.050 | 1.080 | 635,320 | +0.03(+2.86%) |
May 22, 2023 | 1.140 | 1.140 | 1.030 | 1.050 | 198,923 | -0.05(-4.55%) |
May 19, 2023 | 1.180 | 1.190 | 1.080 | 1.100 | 231,049 | -0.08(-6.78%) |
May 18, 2023 | 1.180 | 1.220 | 1.180 | 1.180 | 184,056 | +0.00(+0.00%) |
May 17, 2023 | 1.360 | 1.360 | 1.150 | 1.180 | 242,187 | -0.12(-9.23%) |
May 16, 2023 | 1.380 | 1.400 | 1.300 | 1.300 | 114,048 | -0.08(-5.80%) |
May 15, 2023 | 1.290 | 1.440 | 1.290 | 1.380 | 86,767 | +0.06(+4.55%) |
May 12, 2023 | 1.420 | 1.450 | 1.265 | 1.320 | 111,819 | -0.10(-7.04%) |
May 11, 2023 | 1.450 | 1.460 | 1.400 | 1.420 | 115,740 | -0.03(-2.07%) |
May 10, 2023 | 1.600 | 1.650 | 1.404 | 1.450 | 154,313 | -0.15(-9.38%) |
May 09, 2023 | 1.620 | 1.620 | 1.560 | 1.600 | 67,177 | +0.01(+0.63%) |
May 08, 2023 | 1.680 | 1.680 | 1.570 | 1.590 | 85,086 | -0.04(-2.45%) |
May 05, 2023 | 1.560 | 1.650 | 1.500 | 1.630 | 80,070 | +0.05(+3.16%) |
May 04, 2023 | 1.600 | 1.640 | 1.520 | 1.580 | 68,534 | -0.03(-1.86%) |
May 03, 2023 | 1.630 | 1.640 | 1.520 | 1.610 | 71,345 | +0.02(+1.26%) |
May 02, 2023 | 1.640 | 1.650 | 1.530 | 1.590 | 76,706 | -0.07(-4.22%) |
May 01, 2023 | 1.610 | 1.670 | 1.560 | 1.660 | 61,761 | +0.06(+3.75%) |
Apr 28, 2023 | 1.520 | 1.640 | 1.520 | 1.600 | 55,284 | +0.05(+3.23%) |
Apr 27, 2023 | 1.500 | 1.610 | 1.500 | 1.550 | 57,638 | +0.05(+3.33%) |
Apr 26, 2023 | 1.550 | 1.570 | 1.500 | 1.500 | 97,263 | +0.00(+0.00%) |
Apr 25, 2023 | 1.590 | 1.710 | 1.490 | 1.500 | 79,399 | -0.14(-8.54%) |
Apr 24, 2023 | 1.660 | 1.730 | 1.605 | 1.640 | 36,639 | -0.07(-4.09%) |
Apr 21, 2023 | 1.800 | 1.900 | 1.690 | 1.710 | 88,212 | -0.11(-6.04%) |
Apr 20, 2023 | 1.990 | 2.030 | 1.800 | 1.820 | 84,907 | -0.20(-9.90%) |
Apr 19, 2023 | 1.890 | 2.040 | 1.780 | 2.020 | 84,294 | +0.13(+6.88%) |
Apr 18, 2023 | 1.850 | 1.894 | 1.770 | 1.890 | 69,945 | +0.09(+5.00%) |
Apr 17, 2023 | 1.770 | 1.850 | 1.700 | 1.800 | 77,631 | +0.00(+0.00%) |
Apr 14, 2023 | 1.780 | 1.830 | 1.750 | 1.800 | 46,665 | +0.02(+1.12%) |
Apr 13, 2023 | 1.730 | 1.800 | 1.675 | 1.780 | 80,758 | +0.10(+5.95%) |
Apr 12, 2023 | 1.650 | 1.710 | 1.620 | 1.680 | 36,315 | +0.03(+1.82%) |
Apr 11, 2023 | 1.520 | 1.660 | 1.500 | 1.650 | 82,452 | +0.15(+10.00%) |
Apr 10, 2023 | 1.540 | 1.590 | 1.460 | 1.500 | 110,932 | -0.09(-5.66%) |
Apr 06, 2023 | 1.600 | 1.670 | 1.510 | 1.590 | 92,883 | +0.02(+1.27%) |
Apr 05, 2023 | 1.660 | 1.660 | 1.510 | 1.570 | 98,588 | -0.10(-5.99%) |
Apr 04, 2023 | 1.550 | 1.690 | 1.500 | 1.670 | 144,299 | +0.12(+7.74%) |
Apr 03, 2023 | 1.750 | 1.780 | 1.533 | 1.550 | 126,963 | -0.18(-10.40%) |
Mar 31, 2023 | 1.630 | 1.750 | 1.630 | 1.730 | 100,380 | +0.11(+6.79%) |
Mar 30, 2023 | 1.580 | 1.629 | 1.540 | 1.620 | 41,394 | +0.07(+4.52%) |
Mar 29, 2023 | 1.590 | 1.740 | 1.520 | 1.550 | 139,702 | +0.03(+1.97%) |
Mar 28, 2023 | 1.530 | 1.600 | 1.520 | 1.520 | 158,631 | -0.03(-1.94%) |
Mar 27, 2023 | 1.580 | 1.610 | 1.530 | 1.550 | 75,522 | +0.00(+0.00%) |
Mar 24, 2023 | 1.540 | 1.570 | 1.470 | 1.550 | 120,216 | +0.01(+0.65%) |
Mar 23, 2023 | 1.660 | 1.755 | 1.520 | 1.540 | 117,869 | -0.14(-8.33%) |
Mar 22, 2023 | 1.850 | 1.880 | 1.641 | 1.680 | 165,940 | -0.14(-7.69%) |
Mar 21, 2023 | 1.460 | 1.960 | 1.460 | 1.820 | 376,519 | +0.40(+28.17%) |
Mar 20, 2023 | 1.470 | 1.530 | 1.350 | 1.420 | 150,771 | -0.05(-3.40%) |
Mar 17, 2023 | 1.560 | 1.639 | 1.440 | 1.470 | 337,574 | -0.14(-8.70%) |
Mar 16, 2023 | 1.560 | 1.630 | 1.500 | 1.610 | 196,017 | +0.03(+1.90%) |
Mar 15, 2023 | 1.550 | 1.670 | 1.520 | 1.580 | 134,480 | -0.11(-6.51%) |
Mar 14, 2023 | 1.950 | 2.100 | 1.663 | 1.690 | 191,028 | -0.16(-8.65%) |
Mar 13, 2023 | 1.860 | 1.970 | 1.760 | 1.850 | 258,608 | -0.11(-5.61%) |
Mar 10, 2023 | 2.080 | 2.110 | 1.830 | 1.960 | 161,346 | -0.16(-7.55%) |
Mar 09, 2023 | 2.290 | 2.410 | 2.060 | 2.120 | 161,465 | -0.23(-9.79%) |
Mar 08, 2023 | 2.500 | 2.640 | 2.300 | 2.350 | 199,995 | -0.15(-6.00%) |
Mar 07, 2023 | 2.640 | 2.780 | 2.500 | 2.500 | 78,164 | -0.15(-5.66%) |
Mar 06, 2023 | 2.720 | 2.740 | 2.420 | 2.650 | 352,105 | -0.08(-2.93%) |
Mar 03, 2023 | 2.890 | 2.920 | 2.720 | 2.730 | 93,524 | -0.18(-6.19%) |
Mar 02, 2023 | 2.750 | 2.970 | 2.620 | 2.910 | 301,346 | +0.20(+7.38%) |