Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.053 | 1.070 | 1.047 | 1.050 | 38,026 | +0.01(+0.48%) |
May 30, 2023 | 1.030 | 1.063 | 1.020 | 1.045 | 17,308 | -0.02(-1.88%) |
May 26, 2023 | 1.100 | 1.100 | 1.030 | 1.065 | 15,463 | +0.00(+0.46%) |
May 25, 2023 | 1.060 | 1.131 | 1.040 | 1.060 | 85,500 | -0.01(-0.93%) |
May 24, 2023 | 1.120 | 1.130 | 1.060 | 1.070 | 22,013 | -0.05(-4.46%) |
May 23, 2023 | 1.200 | 1.320 | 1.020 | 1.120 | 309,691 | -0.08(-6.67%) |
May 22, 2023 | 1.130 | 1.220 | 1.130 | 1.200 | 37,027 | +0.02(+1.69%) |
May 19, 2023 | 1.151 | 1.190 | 1.151 | 1.180 | 20,501 | +0.03(+2.61%) |
May 18, 2023 | 1.130 | 1.198 | 1.130 | 1.150 | 19,044 | +0.02(+1.77%) |
May 17, 2023 | 1.180 | 1.250 | 1.120 | 1.130 | 60,096 | -0.05(-4.24%) |
May 16, 2023 | 1.190 | 1.190 | 1.130 | 1.180 | 26,985 | -0.03(-2.48%) |
May 15, 2023 | 1.150 | 1.255 | 1.130 | 1.210 | 67,845 | -0.04(-3.20%) |
May 12, 2023 | 1.150 | 1.330 | 1.150 | 1.250 | 176,509 | +0.09(+7.76%) |
May 11, 2023 | 1.220 | 1.250 | 1.140 | 1.160 | 65,724 | -0.06(-4.92%) |
May 10, 2023 | 1.200 | 1.310 | 1.120 | 1.220 | 157,678 | -0.02(-1.61%) |
May 09, 2023 | 1.300 | 1.300 | 1.220 | 1.240 | 52,296 | -0.03(-2.36%) |
May 08, 2023 | 1.260 | 1.285 | 1.250 | 1.270 | 19,419 | +0.02(+1.60%) |
May 05, 2023 | 1.250 | 1.320 | 1.250 | 1.250 | 29,466 | +0.01(+0.81%) |
May 04, 2023 | 1.200 | 1.240 | 1.200 | 1.240 | 25,676 | +0.02(+1.64%) |
May 03, 2023 | 1.240 | 1.260 | 1.210 | 1.220 | 45,574 | -0.01(-0.81%) |
May 02, 2023 | 1.290 | 1.330 | 1.230 | 1.230 | 48,845 | -0.08(-6.11%) |
May 01, 2023 | 1.320 | 1.320 | 1.268 | 1.310 | 9,183 | +0.02(+1.55%) |
Apr 28, 2023 | 1.380 | 1.380 | 1.280 | 1.290 | 20,974 | +0.02(+1.57%) |
Apr 27, 2023 | 1.310 | 1.400 | 1.260 | 1.270 | 44,704 | -0.04(-3.05%) |
Apr 26, 2023 | 1.350 | 1.423 | 1.260 | 1.310 | 71,187 | -0.01(-0.76%) |
Apr 25, 2023 | 1.400 | 1.420 | 1.320 | 1.320 | 15,715 | -0.08(-5.71%) |
Apr 24, 2023 | 1.470 | 1.550 | 1.400 | 1.400 | 44,083 | -0.08(-5.41%) |
Apr 21, 2023 | 1.410 | 1.480 | 1.390 | 1.480 | 20,601 | +0.04(+2.78%) |
Apr 20, 2023 | 1.420 | 1.450 | 1.410 | 1.440 | 6,065 | +0.00(+0.00%) |
Apr 19, 2023 | 1.490 | 1.500 | 1.380 | 1.440 | 21,020 | -0.09(-5.88%) |
Apr 18, 2023 | 1.630 | 1.630 | 1.490 | 1.530 | 100,745 | -0.03(-1.92%) |
Apr 17, 2023 | 1.410 | 1.580 | 1.370 | 1.560 | 87,587 | +0.17(+12.23%) |
Apr 14, 2023 | 1.390 | 1.460 | 1.300 | 1.390 | 205,323 | +0.00(+0.00%) |
Apr 13, 2023 | 1.330 | 1.410 | 1.330 | 1.390 | 39,154 | +0.03(+2.20%) |
Apr 12, 2023 | 1.500 | 1.500 | 1.360 | 1.360 | 42,820 | -0.10(-6.84%) |
Apr 11, 2023 | 1.470 | 1.490 | 1.420 | 1.460 | 53,341 | -0.03(-2.01%) |
Apr 10, 2023 | 1.550 | 1.700 | 1.450 | 1.490 | 345,904 | -0.02(-1.32%) |
Apr 06, 2023 | 1.540 | 1.560 | 1.474 | 1.510 | 24,733 | +0.02(+1.34%) |
Apr 05, 2023 | 1.530 | 1.590 | 1.450 | 1.490 | 26,983 | -0.07(-4.49%) |
Apr 04, 2023 | 1.610 | 1.610 | 1.532 | 1.560 | 13,429 | +0.00(+0.00%) |
Apr 03, 2023 | 1.590 | 1.600 | 1.533 | 1.560 | 20,899 | +0.03(+1.96%) |
Mar 31, 2023 | 1.560 | 1.590 | 1.430 | 1.530 | 60,150 | +0.04(+2.68%) |
Mar 30, 2023 | 1.520 | 1.580 | 1.450 | 1.490 | 25,947 | -0.02(-1.32%) |
Mar 29, 2023 | 1.620 | 1.620 | 1.507 | 1.510 | 20,960 | -0.05(-3.21%) |
Mar 28, 2023 | 1.530 | 1.635 | 1.530 | 1.560 | 12,387 | +0.04(+2.63%) |
Mar 27, 2023 | 1.450 | 1.530 | 1.450 | 1.520 | 14,805 | +0.08(+5.56%) |
Mar 24, 2023 | 1.440 | 1.460 | 1.400 | 1.440 | 16,516 | +0.02(+1.41%) |
Mar 23, 2023 | 1.540 | 1.539 | 1.300 | 1.420 | 91,600 | -0.07(-4.70%) |
Mar 22, 2023 | 1.690 | 1.695 | 1.360 | 1.490 | 176,400 | -0.20(-11.83%) |
Mar 21, 2023 | 1.780 | 1.795 | 1.660 | 1.690 | 40,570 | +0.09(+5.62%) |
Mar 20, 2023 | 1.780 | 1.790 | 1.600 | 1.600 | 49,759 | -0.09(-5.33%) |
Mar 17, 2023 | 1.870 | 1.960 | 1.690 | 1.690 | 80,495 | -0.22(-11.52%) |
Mar 16, 2023 | 1.800 | 1.960 | 1.775 | 1.910 | 61,842 | +0.16(+9.14%) |
Mar 15, 2023 | 1.740 | 1.810 | 1.730 | 1.750 | 91,784 | -0.02(-1.13%) |
Mar 14, 2023 | 1.790 | 1.880 | 1.741 | 1.770 | 43,446 | +0.01(+0.57%) |
Mar 13, 2023 | 1.590 | 1.800 | 1.530 | 1.760 | 61,500 | +0.12(+7.32%) |
Mar 10, 2023 | 1.790 | 1.819 | 1.520 | 1.640 | 127,609 | -0.16(-8.89%) |
Mar 09, 2023 | 1.930 | 1.990 | 1.620 | 1.800 | 362,852 | -0.09(-4.76%) |
Mar 08, 2023 | 1.950 | 2.100 | 1.860 | 1.890 | 98,072 | -0.06(-3.08%) |
Mar 07, 2023 | 2.250 | 2.329 | 1.850 | 1.950 | 285,398 | -0.32(-14.07%) |
Mar 06, 2023 | 2.210 | 2.366 | 2.170 | 2.269 | 251,140 | +0.14(+6.54%) |
Mar 03, 2023 | 2.330 | 2.450 | 2.000 | 2.130 | 244,641 | -0.21(-8.97%) |
Mar 02, 2023 | 2.600 | 2.608 | 2.300 | 2.340 | 63,370 | -0.28(-10.69%) |