Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.260 | 1.400 | 1.230 | 1.400 | 1,268,094 | +0.12(+9.37%) |
May 30, 2023 | 1.120 | 1.280 | 1.120 | 1.280 | 1,087,442 | +0.16(+14.29%) |
May 26, 2023 | 1.140 | 1.140 | 1.050 | 1.120 | 545,526 | +0.04(+3.70%) |
May 25, 2023 | 1.140 | 1.170 | 1.060 | 1.080 | 837,575 | -0.09(-8.09%) |
May 24, 2023 | 1.150 | 1.200 | 1.100 | 1.175 | 662,710 | +0.02(+1.29%) |
May 23, 2023 | 1.270 | 1.270 | 1.080 | 1.160 | 1,644,188 | -0.11(-8.66%) |
May 22, 2023 | 1.160 | 1.300 | 1.100 | 1.270 | 1,606,594 | +0.17(+15.45%) |
May 19, 2023 | 1.010 | 1.230 | 1.000 | 1.100 | 2,576,276 | +0.12(+12.14%) |
May 18, 2023 | 0.9000 | 1.040 | 0.8800 | 0.9809 | 1,407,849 | +0.07(+8.03%) |
May 17, 2023 | 0.8700 | 0.9100 | 0.8337 | 0.9080 | 481,866 | +0.06(+6.94%) |
May 16, 2023 | 0.9000 | 0.9300 | 0.8351 | 0.8491 | 530,340 | -0.05(-5.66%) |
May 15, 2023 | 0.8710 | 0.9199 | 0.8241 | 0.9000 | 698,705 | +0.01(+0.57%) |
May 12, 2023 | 0.8778 | 0.9900 | 0.8620 | 0.8949 | 1,670,998 | +0.03(+2.98%) |
May 11, 2023 | 0.9000 | 0.9300 | 0.8600 | 0.8690 | 677,599 | -0.04(-4.25%) |
May 10, 2023 | 0.8650 | 0.9400 | 0.8546 | 0.9076 | 738,906 | +0.06(+6.84%) |
May 09, 2023 | 0.8500 | 0.8752 | 0.8111 | 0.8495 | 610,746 | -0.00(-0.52%) |
May 08, 2023 | 0.8128 | 0.8539 | 0.7910 | 0.8539 | 594,136 | +0.04(+5.06%) |
May 05, 2023 | 0.7800 | 0.8300 | 0.7701 | 0.8128 | 814,050 | +0.05(+6.25%) |
May 04, 2023 | 0.8400 | 0.8400 | 0.7250 | 0.7650 | 829,720 | -0.04(-5.05%) |
May 03, 2023 | 0.7900 | 0.8690 | 0.7650 | 0.8057 | 579,582 | +0.02(+2.90%) |
May 02, 2023 | 0.8400 | 0.8700 | 0.7802 | 0.7830 | 501,755 | -0.06(-7.15%) |
May 01, 2023 | 0.8110 | 0.8599 | 0.8101 | 0.8433 | 719,376 | +0.03(+3.98%) |
Apr 28, 2023 | 0.8000 | 0.8277 | 0.7800 | 0.8110 | 416,808 | +0.01(+1.06%) |
Apr 27, 2023 | 0.7900 | 0.8400 | 0.7801 | 0.8025 | 500,916 | +0.02(+2.87%) |
Apr 26, 2023 | 0.8279 | 0.8399 | 0.7516 | 0.7801 | 1,387,828 | -0.06(-7.12%) |
Apr 25, 2023 | 0.9000 | 0.9029 | 0.8222 | 0.8399 | 1,071,143 | -0.07(-7.18%) |
Apr 24, 2023 | 0.9500 | 0.9500 | 0.8700 | 0.9049 | 928,680 | -0.03(-2.70%) |
Apr 21, 2023 | 1.000 | 1.029 | 0.9211 | 0.9300 | 1,238,280 | -0.08(-7.92%) |
Apr 20, 2023 | 1.080 | 1.080 | 1.000 | 1.010 | 1,499,874 | -0.14(-12.17%) |
Apr 19, 2023 | 1.150 | 1.175 | 1.120 | 1.150 | 531,253 | -0.02(-1.71%) |
Apr 18, 2023 | 1.230 | 1.230 | 1.160 | 1.170 | 303,391 | -0.02(-1.68%) |
Apr 17, 2023 | 1.140 | 1.220 | 1.140 | 1.190 | 835,246 | +0.04(+3.48%) |
Apr 14, 2023 | 1.200 | 1.200 | 1.130 | 1.150 | 861,196 | -0.05(-4.17%) |
Apr 13, 2023 | 1.200 | 1.240 | 1.170 | 1.200 | 937,316 | -0.02(-1.64%) |
Apr 12, 2023 | 1.290 | 1.310 | 1.210 | 1.220 | 794,008 | -0.05(-3.94%) |
Apr 11, 2023 | 1.240 | 1.300 | 1.240 | 1.270 | 458,470 | +0.00(+0.00%) |
Apr 10, 2023 | 1.230 | 1.290 | 1.205 | 1.270 | 1,016,487 | +0.03(+2.42%) |
Apr 06, 2023 | 1.250 | 1.265 | 1.210 | 1.240 | 588,767 | +0.01(+0.81%) |
Apr 05, 2023 | 1.350 | 1.350 | 1.230 | 1.230 | 905,986 | -0.12(-8.89%) |
Apr 04, 2023 | 1.390 | 1.410 | 1.330 | 1.350 | 759,603 | -0.05(-3.57%) |
Apr 03, 2023 | 1.470 | 1.470 | 1.385 | 1.400 | 827,237 | -0.04(-2.78%) |
Mar 31, 2023 | 1.440 | 1.490 | 1.400 | 1.440 | 1,096,901 | +0.02(+1.41%) |
Mar 30, 2023 | 1.500 | 1.520 | 1.410 | 1.420 | 822,013 | -0.04(-2.74%) |
Mar 29, 2023 | 1.410 | 1.500 | 1.390 | 1.460 | 737,241 | +0.05(+3.55%) |
Mar 28, 2023 | 1.460 | 1.460 | 1.400 | 1.410 | 666,706 | -0.04(-2.42%) |
Mar 27, 2023 | 1.470 | 1.500 | 1.440 | 1.445 | 548,536 | -0.01(-1.03%) |
Mar 24, 2023 | 1.500 | 1.500 | 1.440 | 1.460 | 279,957 | -0.04(-2.67%) |
Mar 23, 2023 | 1.530 | 1.601 | 1.450 | 1.500 | 468,045 | +0.02(+1.35%) |
Mar 22, 2023 | 1.520 | 1.610 | 1.460 | 1.480 | 722,493 | -0.03(-1.99%) |
Mar 21, 2023 | 1.500 | 1.530 | 1.450 | 1.510 | 553,839 | +0.10(+7.09%) |
Mar 20, 2023 | 1.440 | 1.480 | 1.400 | 1.410 | 408,651 | -0.01(-0.70%) |
Mar 17, 2023 | 1.540 | 1.550 | 1.390 | 1.420 | 1,289,310 | -0.12(-7.79%) |
Mar 16, 2023 | 1.570 | 1.580 | 1.500 | 1.540 | 888,982 | -0.02(-1.28%) |
Mar 15, 2023 | 1.580 | 1.600 | 1.500 | 1.560 | 735,040 | -0.07(-4.29%) |
Mar 14, 2023 | 1.700 | 1.756 | 1.620 | 1.630 | 445,159 | -0.04(-2.40%) |
Mar 13, 2023 | 1.730 | 1.730 | 1.615 | 1.670 | 678,229 | -0.10(-5.65%) |
Mar 10, 2023 | 1.840 | 1.870 | 1.730 | 1.770 | 878,213 | -0.12(-6.35%) |
Mar 09, 2023 | 1.910 | 1.970 | 1.860 | 1.890 | 536,103 | -0.04(-2.07%) |
Mar 08, 2023 | 1.900 | 1.940 | 1.830 | 1.930 | 412,299 | +0.05(+2.66%) |
Mar 07, 2023 | 1.930 | 1.955 | 1.860 | 1.880 | 591,599 | -0.06(-3.09%) |
Mar 06, 2023 | 1.940 | 2.020 | 1.920 | 1.940 | 558,797 | +0.00(+0.00%) |
Mar 03, 2023 | 1.880 | 1.990 | 1.880 | 1.940 | 390,090 | +0.06(+3.19%) |
Mar 02, 2023 | 1.870 | 1.880 | 1.790 | 1.880 | 516,301 | +0.01(+0.53%) |