Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.190 | 1.249 | 1.140 | 1.180 | 49,319 | +0.01(+0.85%) |
May 30, 2023 | 1.110 | 1.250 | 1.110 | 1.170 | 47,659 | +0.03(+2.63%) |
May 26, 2023 | 1.130 | 1.190 | 1.120 | 1.140 | 67,998 | +0.01(+0.88%) |
May 25, 2023 | 1.110 | 1.270 | 1.110 | 1.130 | 94,633 | -0.06(-5.04%) |
May 24, 2023 | 1.240 | 1.265 | 1.170 | 1.190 | 72,779 | -0.06(-4.69%) |
May 23, 2023 | 1.250 | 1.340 | 1.240 | 1.248 | 69,408 | -0.09(-6.83%) |
May 22, 2023 | 1.320 | 1.407 | 1.320 | 1.340 | 22,255 | +0.04(+3.08%) |
May 19, 2023 | 1.360 | 1.361 | 1.295 | 1.300 | 34,435 | -0.04(-2.99%) |
May 18, 2023 | 1.320 | 1.350 | 1.320 | 1.340 | 4,062 | -0.01(-0.74%) |
May 17, 2023 | 1.300 | 1.360 | 1.296 | 1.350 | 12,333 | +0.02(+1.50%) |
May 16, 2023 | 1.340 | 1.430 | 1.330 | 1.330 | 19,020 | -0.06(-4.32%) |
May 15, 2023 | 1.270 | 1.445 | 1.270 | 1.390 | 29,703 | +0.06(+4.51%) |
May 12, 2023 | 1.410 | 1.410 | 1.300 | 1.330 | 23,386 | +0.02(+1.53%) |
May 11, 2023 | 1.260 | 1.440 | 1.230 | 1.310 | 40,890 | +0.03(+2.34%) |
May 10, 2023 | 1.350 | 1.470 | 1.250 | 1.280 | 157,160 | -0.07(-5.28%) |
May 09, 2023 | 1.370 | 1.370 | 1.260 | 1.351 | 28,537 | -0.05(-3.47%) |
May 08, 2023 | 1.380 | 1.500 | 1.380 | 1.400 | 26,848 | -0.01(-0.71%) |
May 05, 2023 | 1.410 | 1.546 | 1.390 | 1.410 | 36,680 | -0.01(-0.70%) |
May 04, 2023 | 1.310 | 1.450 | 1.310 | 1.420 | 19,078 | +0.07(+5.19%) |
May 03, 2023 | 1.360 | 1.450 | 1.350 | 1.350 | 16,590 | +0.00(+0.00%) |
May 02, 2023 | 1.400 | 1.409 | 1.340 | 1.350 | 8,945 | -0.09(-6.25%) |
May 01, 2023 | 1.500 | 1.500 | 1.410 | 1.440 | 26,290 | -0.02(-1.37%) |
Apr 28, 2023 | 1.310 | 1.530 | 1.310 | 1.460 | 86,323 | +0.18(+14.06%) |
Apr 27, 2023 | 1.290 | 1.330 | 1.260 | 1.280 | 47,704 | +0.00(+0.00%) |
Apr 26, 2023 | 1.270 | 1.320 | 1.270 | 1.280 | 16,074 | +0.01(+0.79%) |
Apr 25, 2023 | 1.290 | 1.295 | 1.240 | 1.270 | 18,711 | +0.02(+1.60%) |
Apr 24, 2023 | 1.300 | 1.360 | 1.240 | 1.250 | 24,777 | -0.06(-4.58%) |
Apr 21, 2023 | 1.380 | 1.380 | 1.280 | 1.310 | 46,955 | -0.04(-2.96%) |
Apr 20, 2023 | 1.347 | 1.410 | 1.345 | 1.350 | 16,250 | -0.02(-1.46%) |
Apr 19, 2023 | 1.400 | 1.412 | 1.350 | 1.370 | 8,169 | +0.00(+0.00%) |
Apr 18, 2023 | 1.410 | 1.410 | 1.370 | 1.370 | 15,557 | +0.00(+0.00%) |
Apr 17, 2023 | 1.320 | 1.390 | 1.320 | 1.370 | 21,517 | +0.04(+3.01%) |
Apr 14, 2023 | 1.300 | 1.383 | 1.300 | 1.330 | 26,492 | +0.01(+0.76%) |
Apr 13, 2023 | 1.320 | 1.330 | 1.305 | 1.320 | 33,387 | +0.01(+0.76%) |
Apr 12, 2023 | 1.390 | 1.400 | 1.310 | 1.310 | 21,625 | -0.08(-5.97%) |
Apr 11, 2023 | 1.400 | 1.420 | 1.380 | 1.393 | 43,157 | +0.04(+3.19%) |
Apr 10, 2023 | 1.300 | 1.410 | 1.300 | 1.350 | 18,397 | +0.05(+3.85%) |
Apr 06, 2023 | 1.320 | 1.347 | 1.280 | 1.300 | 31,033 | -0.03(-2.26%) |
Apr 05, 2023 | 1.510 | 1.550 | 1.310 | 1.330 | 27,698 | -0.09(-6.34%) |
Apr 04, 2023 | 1.460 | 1.460 | 1.360 | 1.420 | 45,430 | -0.04(-2.74%) |
Apr 03, 2023 | 1.330 | 1.500 | 1.321 | 1.460 | 50,774 | +0.15(+11.45%) |
Mar 31, 2023 | 1.250 | 1.375 | 1.250 | 1.310 | 51,787 | +0.07(+5.65%) |
Mar 30, 2023 | 1.250 | 1.290 | 1.210 | 1.240 | 132,986 | -0.06(-4.62%) |
Mar 29, 2023 | 1.260 | 1.400 | 1.220 | 1.300 | 32,047 | +0.03(+2.36%) |
Mar 28, 2023 | 1.260 | 1.350 | 1.260 | 1.270 | 22,231 | -0.04(-3.05%) |
Mar 27, 2023 | 1.240 | 1.379 | 1.220 | 1.310 | 120,655 | -0.04(-2.96%) |
Mar 24, 2023 | 1.300 | 1.380 | 1.300 | 1.350 | 24,038 | -0.07(-4.93%) |
Mar 23, 2023 | 1.400 | 1.550 | 1.330 | 1.420 | 58,257 | +0.00(+0.00%) |
Mar 22, 2023 | 1.410 | 1.510 | 1.400 | 1.420 | 18,624 | -0.02(-1.39%) |
Mar 21, 2023 | 1.620 | 1.650 | 1.435 | 1.440 | 45,126 | -0.08(-5.57%) |
Mar 20, 2023 | 1.480 | 1.600 | 1.480 | 1.525 | 28,882 | +0.00(+0.33%) |
Mar 17, 2023 | 1.540 | 1.550 | 1.450 | 1.520 | 27,951 | +0.01(+0.66%) |
Mar 16, 2023 | 1.500 | 1.542 | 1.500 | 1.510 | 25,785 | -0.02(-1.31%) |
Mar 15, 2023 | 1.530 | 1.550 | 1.501 | 1.530 | 30,768 | -0.05(-3.16%) |
Mar 14, 2023 | 1.600 | 1.620 | 1.550 | 1.580 | 30,016 | +0.05(+3.27%) |
Mar 13, 2023 | 1.550 | 1.600 | 1.530 | 1.530 | 23,292 | -0.03(-1.92%) |
Mar 10, 2023 | 1.610 | 1.620 | 1.550 | 1.560 | 17,386 | -0.09(-5.45%) |
Mar 09, 2023 | 1.670 | 1.700 | 1.650 | 1.650 | 18,145 | -0.05(-2.94%) |
Mar 08, 2023 | 1.710 | 1.740 | 1.680 | 1.700 | 19,643 | -0.02(-1.16%) |
Mar 07, 2023 | 1.620 | 1.730 | 1.620 | 1.720 | 19,039 | +0.09(+5.52%) |
Mar 06, 2023 | 1.680 | 1.798 | 1.580 | 1.630 | 52,495 | -0.09(-5.17%) |
Mar 03, 2023 | 1.660 | 1.800 | 1.660 | 1.719 | 35,364 | +0.03(+1.71%) |
Mar 02, 2023 | 1.550 | 1.701 | 1.550 | 1.690 | 31,075 | +0.08(+4.97%) |