Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.340 | 1.940 | 1.250 | 1.600 | 3,219,292 | +0.33(+25.49%) |
May 30, 2023 | 1.289 | 1.289 | 1.275 | 1.275 | 1,917 | +0.03(+2.82%) |
May 26, 2023 | 1.230 | 1.261 | 1.200 | 1.240 | 6,599 | +0.06(+5.08%) |
May 25, 2023 | 1.213 | 1.220 | 1.180 | 1.180 | 793 | -0.04(-3.28%) |
May 24, 2023 | 1.160 | 1.300 | 1.158 | 1.220 | 22,664 | +0.03(+2.52%) |
May 23, 2023 | 1.234 | 1.234 | 1.170 | 1.190 | 3,909 | +0.01(+0.85%) |
May 22, 2023 | 1.260 | 1.260 | 1.180 | 1.180 | 6,943 | -0.08(-6.33%) |
May 19, 2023 | 1.365 | 1.365 | 1.212 | 1.260 | 8,568 | -0.00(-0.02%) |
May 18, 2023 | 1.260 | 1.284 | 1.200 | 1.260 | 5,707 | +0.07(+5.88%) |
May 17, 2023 | 1.150 | 1.200 | 1.130 | 1.190 | 90,470 | -0.01(-0.83%) |
May 16, 2023 | 1.200 | 1.300 | 1.200 | 1.200 | 17,468 | -0.05(-4.31%) |
May 15, 2023 | 1.410 | 1.410 | 1.250 | 1.254 | 41,229 | -0.16(-11.49%) |
May 12, 2023 | 1.420 | 1.460 | 1.410 | 1.417 | 10,754 | -0.03(-2.09%) |
May 11, 2023 | 1.550 | 1.550 | 1.400 | 1.447 | 6,987 | -0.01(-0.89%) |
May 10, 2023 | 1.503 | 1.503 | 1.410 | 1.460 | 9,800 | +0.03(+2.10%) |
May 09, 2023 | 1.590 | 1.590 | 1.410 | 1.430 | 9,314 | -0.06(-4.03%) |
May 08, 2023 | 1.470 | 1.570 | 1.460 | 1.490 | 12,571 | +0.05(+3.47%) |
May 05, 2023 | 1.437 | 1.440 | 1.437 | 1.440 | 512 | +0.00(+0.00%) |
May 04, 2023 | 1.472 | 1.472 | 1.410 | 1.440 | 8,064 | +0.02(+1.41%) |
May 03, 2023 | 1.420 | 1.440 | 1.410 | 1.420 | 4,853 | +0.00(+0.00%) |
May 02, 2023 | 1.460 | 1.460 | 1.400 | 1.420 | 5,995 | -0.02(-1.39%) |
May 01, 2023 | 1.425 | 1.465 | 1.425 | 1.440 | 1,393 | +0.02(+1.41%) |
Apr 28, 2023 | 1.470 | 1.470 | 1.400 | 1.420 | 9,217 | -0.06(-4.05%) |
Apr 27, 2023 | 1.450 | 1.480 | 1.435 | 1.480 | 1,440 | +0.03(+2.08%) |
Apr 26, 2023 | 1.420 | 1.450 | 1.420 | 1.450 | 5,193 | +0.03(+2.46%) |
Apr 25, 2023 | 1.410 | 1.430 | 1.410 | 1.415 | 4,849 | +0.01(+0.35%) |
Apr 24, 2023 | 1.410 | 1.430 | 1.410 | 1.410 | 2,007 | +0.00(+0.00%) |
Apr 21, 2023 | 1.440 | 1.440 | 1.410 | 1.410 | 3,820 | -0.01(-0.70%) |
Apr 20, 2023 | 1.440 | 1.440 | 1.410 | 1.420 | 4,766 | +0.00(+0.00%) |
Apr 19, 2023 | 1.436 | 1.440 | 1.410 | 1.420 | 6,903 | +0.02(+1.41%) |
Apr 18, 2023 | 1.430 | 1.430 | 1.400 | 1.400 | 24,454 | -0.02(-1.39%) |
Apr 17, 2023 | 1.410 | 1.429 | 1.400 | 1.420 | 18,026 | +0.00(+0.00%) |
Apr 14, 2023 | 1.430 | 1.450 | 1.410 | 1.420 | 9,081 | +0.01(+0.71%) |
Apr 13, 2023 | 1.430 | 1.430 | 1.410 | 1.410 | 6,065 | -0.01(-0.70%) |
Apr 12, 2023 | 1.450 | 1.445 | 1.410 | 1.420 | 7,683 | +0.00(+0.00%) |
Apr 11, 2023 | 1.450 | 1.450 | 1.410 | 1.420 | 12,193 | +0.02(+1.79%) |
Apr 10, 2023 | 1.360 | 1.450 | 1.360 | 1.395 | 9,910 | +0.01(+0.36%) |
Apr 06, 2023 | 1.332 | 1.405 | 1.240 | 1.390 | 37,464 | +0.15(+12.10%) |
Apr 05, 2023 | 1.260 | 1.344 | 1.230 | 1.240 | 18,741 | -0.06(-4.62%) |
Apr 04, 2023 | 1.260 | 1.410 | 1.230 | 1.300 | 131,842 | +0.16(+14.07%) |
Apr 03, 2023 | 1.060 | 1.150 | 1.060 | 1.140 | 13,648 | +0.07(+6.52%) |
Mar 31, 2023 | 1.052 | 1.070 | 1.050 | 1.070 | 2,015 | +0.01(+0.93%) |
Mar 29, 2023 | 1.060 | 202 | +0.02(+1.92%) | |||
Mar 28, 2023 | 1.030 | 1.050 | 1.030 | 1.040 | 2,255 | -0.01(-0.95%) |
Mar 27, 2023 | 1.010 | 1.050 | 1.010 | 1.050 | 9,838 | +0.02(+1.94%) |
Mar 24, 2023 | 1.020 | 1.040 | 1.020 | 1.030 | 1,133 | +0.03(+2.49%) |
Mar 23, 2023 | 0.9900 | 1.010 | 0.9900 | 1.005 | 1,380 | -0.01(-0.50%) |
Mar 22, 2023 | 1.120 | 1.120 | 0.9900 | 1.010 | 17,739 | -0.13(-11.40%) |
Mar 21, 2023 | 1.098 | 1.160 | 1.098 | 1.140 | 27,521 | +0.08(+7.55%) |
Mar 20, 2023 | 1.070 | 1.089 | 1.050 | 1.060 | 5,411 | -0.03(-2.75%) |
Mar 17, 2023 | 1.040 | 1.090 | 1.020 | 1.090 | 10,178 | +0.09(+9.27%) |
Mar 16, 2023 | 0.9999 | 0.9999 | 0.9520 | 0.9975 | 6,413 | -0.01(-1.24%) |
Mar 15, 2023 | 1.000 | 1.040 | 0.9623 | 1.010 | 20,581 | -0.02(-1.94%) |
Mar 14, 2023 | 0.9700 | 1.070 | 0.9692 | 1.030 | 114,670 | +0.05(+5.09%) |
Mar 13, 2023 | 1.000 | 1.020 | 0.9772 | 0.9801 | 8,943 | +0.01(+1.03%) |
Mar 10, 2023 | 1.005 | 1.020 | 0.9700 | 0.9701 | 34,366 | -0.05(-4.89%) |
Mar 09, 2023 | 0.9500 | 1.120 | 0.9500 | 1.020 | 53,283 | -0.11(-9.73%) |
Mar 08, 2023 | 1.200 | 1.200 | 1.111 | 1.130 | 12,254 | -0.08(-6.60%) |
Mar 07, 2023 | 1.130 | 1.210 | 1.130 | 1.210 | 10,851 | +0.10(+8.65%) |
Mar 06, 2023 | 1.120 | 1.120 | 1.100 | 1.114 | 4,045 | -0.00(-0.38%) |
Mar 03, 2023 | 1.110 | 1.118 | 1.105 | 1.118 | 1,382 | +0.04(+3.50%) |
Mar 02, 2023 | 1.075 | 1.140 | 1.050 | 1.080 | 10,718 | +0.03(+2.86%) |