Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.100 | 1.120 | 1.090 | 1.100 | 22,391 | +0.00(+0.00%) |
May 30, 2023 | 1.080 | 1.120 | 1.050 | 1.100 | 54,250 | +0.06(+5.77%) |
May 26, 2023 | 1.120 | 1.175 | 1.022 | 1.040 | 78,174 | -0.06(-5.45%) |
May 25, 2023 | 1.160 | 1.161 | 1.100 | 1.100 | 36,241 | -0.05(-4.35%) |
May 24, 2023 | 1.160 | 1.159 | 1.110 | 1.150 | 33,430 | -0.03(-2.54%) |
May 23, 2023 | 1.120 | 1.210 | 1.120 | 1.180 | 116,390 | +0.03(+2.61%) |
May 22, 2023 | 1.130 | 1.150 | 1.110 | 1.150 | 39,328 | +0.05(+4.55%) |
May 19, 2023 | 1.150 | 1.150 | 1.100 | 1.100 | 37,290 | -0.04(-3.51%) |
May 18, 2023 | 1.150 | 1.160 | 1.110 | 1.140 | 48,590 | -0.01(-0.87%) |
May 17, 2023 | 1.130 | 1.150 | 1.107 | 1.150 | 37,981 | +0.04(+4.07%) |
May 16, 2023 | 1.100 | 1.110 | 1.100 | 1.105 | 64,138 | +0.00(+0.45%) |
May 15, 2023 | 1.120 | 1.120 | 1.070 | 1.100 | 46,511 | +0.03(+2.80%) |
May 12, 2023 | 1.080 | 1.110 | 1.050 | 1.070 | 70,503 | -0.01(-0.93%) |
May 11, 2023 | 1.100 | 1.100 | 1.050 | 1.080 | 79,744 | -0.01(-0.92%) |
May 10, 2023 | 1.090 | 1.090 | 1.070 | 1.090 | 13,749 | +0.01(+0.93%) |
May 09, 2023 | 1.040 | 1.080 | 1.010 | 1.080 | 176,185 | +0.05(+4.35%) |
May 08, 2023 | 1.020 | 1.040 | 1.010 | 1.035 | 41,905 | +0.02(+1.97%) |
May 05, 2023 | 1.010 | 1.028 | 0.9990 | 1.015 | 45,599 | -0.02(-1.46%) |
May 04, 2023 | 1.020 | 1.050 | 1.010 | 1.030 | 13,978 | +0.00(+0.00%) |
May 03, 2023 | 1.000 | 1.040 | 0.9800 | 1.030 | 141,388 | +0.03(+3.00%) |
May 02, 2023 | 0.9800 | 1.020 | 0.9800 | 1.000 | 48,537 | +0.01(+0.54%) |
May 01, 2023 | 1.000 | 1.000 | 0.9850 | 0.9946 | 23,631 | +0.02(+2.54%) |
Apr 28, 2023 | 0.9800 | 1.000 | 0.9700 | 0.9700 | 103,130 | -0.03(-2.99%) |
Apr 27, 2023 | 0.9800 | 1.000 | 0.9700 | 0.9999 | 47,829 | +0.02(+1.82%) |
Apr 26, 2023 | 1.000 | 1.020 | 0.9801 | 0.9820 | 42,890 | -0.01(-0.81%) |
Apr 25, 2023 | 1.010 | 1.038 | 0.9900 | 0.9900 | 71,773 | -0.05(-4.81%) |
Apr 24, 2023 | 1.020 | 1.040 | 1.020 | 1.040 | 13,737 | +0.01(+0.97%) |
Apr 21, 2023 | 1.050 | 1.050 | 1.011 | 1.030 | 8,469 | -0.01(-0.96%) |
Apr 20, 2023 | 1.010 | 1.040 | 1.010 | 1.040 | 22,876 | +0.02(+1.96%) |
Apr 19, 2023 | 1.040 | 1.040 | 1.020 | 1.020 | 14,700 | -0.02(-1.92%) |
Apr 18, 2023 | 1.010 | 1.060 | 1.010 | 1.040 | 37,092 | +0.01(+0.98%) |
Apr 17, 2023 | 1.050 | 1.060 | 1.010 | 1.030 | 55,717 | -0.02(-1.91%) |
Apr 14, 2023 | 1.040 | 1.050 | 1.030 | 1.050 | 24,517 | +0.02(+1.94%) |
Apr 13, 2023 | 1.070 | 1.070 | 1.030 | 1.030 | 29,723 | -0.04(-3.74%) |
Apr 12, 2023 | 1.080 | 1.080 | 1.040 | 1.070 | 30,360 | +0.01(+0.94%) |
Apr 11, 2023 | 1.080 | 1.086 | 1.020 | 1.060 | 98,146 | -0.01(-0.93%) |
Apr 10, 2023 | 1.110 | 1.110 | 1.060 | 1.070 | 80,222 | +0.04(+3.88%) |
Apr 06, 2023 | 1.090 | 1.100 | 1.000 | 1.030 | 73,798 | -0.05(-4.63%) |
Apr 05, 2023 | 1.100 | 1.100 | 1.080 | 1.080 | 14,060 | -0.01(-1.37%) |
Apr 04, 2023 | 1.110 | 1.120 | 1.090 | 1.095 | 22,045 | -0.02(-1.35%) |
Apr 03, 2023 | 1.090 | 1.140 | 1.090 | 1.110 | 21,207 | -0.02(-1.77%) |
Mar 31, 2023 | 1.120 | 1.150 | 1.120 | 1.130 | 61,371 | -0.02(-1.74%) |
Mar 30, 2023 | 1.160 | 1.160 | 1.120 | 1.150 | 32,851 | +0.03(+2.68%) |
Mar 29, 2023 | 1.140 | 1.170 | 1.120 | 1.120 | 344,888 | +0.02(+1.82%) |
Mar 28, 2023 | 1.120 | 1.120 | 1.086 | 1.100 | 8,371 | +0.00(+0.00%) |
Mar 27, 2023 | 1.060 | 1.150 | 1.050 | 1.100 | 40,931 | +0.04(+3.77%) |
Mar 24, 2023 | 1.070 | 1.111 | 1.020 | 1.060 | 33,190 | -0.02(-1.85%) |
Mar 23, 2023 | 1.150 | 1.150 | 1.070 | 1.080 | 33,295 | -0.07(-6.09%) |
Mar 22, 2023 | 1.040 | 1.160 | 1.040 | 1.150 | 156,588 | +0.11(+10.58%) |
Mar 21, 2023 | 1.050 | 1.095 | 1.020 | 1.040 | 88,818 | -0.01(-0.95%) |
Mar 20, 2023 | 1.090 | 1.120 | 1.050 | 1.050 | 42,419 | -0.04(-3.67%) |
Mar 17, 2023 | 1.050 | 1.130 | 1.050 | 1.090 | 142,864 | +0.04(+3.81%) |
Mar 16, 2023 | 1.020 | 1.080 | 1.017 | 1.050 | 70,696 | +0.03(+2.94%) |
Mar 15, 2023 | 1.020 | 1.050 | 1.008 | 1.020 | 89,946 | +0.00(+0.00%) |
Mar 14, 2023 | 1.080 | 1.080 | 1.020 | 1.020 | 87,274 | -0.06(-5.56%) |
Mar 13, 2023 | 1.080 | 1.100 | 1.030 | 1.080 | 56,584 | +0.01(+0.93%) |
Mar 10, 2023 | 1.200 | 1.200 | 1.060 | 1.070 | 119,424 | -0.15(-12.30%) |
Mar 09, 2023 | 1.270 | 1.270 | 1.190 | 1.220 | 66,367 | -0.03(-2.40%) |
Mar 08, 2023 | 1.280 | 1.280 | 1.220 | 1.250 | 45,265 | -0.01(-0.79%) |
Mar 07, 2023 | 1.280 | 1.280 | 1.222 | 1.260 | 44,798 | -0.02(-1.56%) |
Mar 06, 2023 | 1.260 | 1.308 | 1.220 | 1.280 | 110,469 | -0.04(-3.03%) |
Mar 03, 2023 | 1.400 | 1.410 | 1.180 | 1.320 | 420,233 | -0.05(-3.60%) |
Mar 02, 2023 | 1.420 | 1.420 | 1.352 | 1.369 | 30,750 | -0.05(-3.57%) |