Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.040 | 1.040 | 1.010 | 1.020 | 100,436 | -0.02(-1.92%) |
May 30, 2023 | 1.097 | 1.100 | 1.035 | 1.040 | 153,456 | -0.05(-4.59%) |
May 26, 2023 | 1.050 | 1.100 | 1.050 | 1.090 | 15,917 | +0.03(+2.83%) |
May 25, 2023 | 1.100 | 1.100 | 1.054 | 1.060 | 87,493 | -0.01(-0.56%) |
May 24, 2023 | 1.090 | 1.100 | 1.064 | 1.066 | 156,696 | -0.04(-3.96%) |
May 23, 2023 | 1.140 | 1.140 | 1.090 | 1.110 | 115,228 | -0.02(-2.20%) |
May 22, 2023 | 1.110 | 1.140 | 1.105 | 1.135 | 47,890 | +0.02(+2.25%) |
May 19, 2023 | 1.110 | 1.120 | 1.100 | 1.110 | 189,411 | +0.00(+0.00%) |
May 18, 2023 | 1.160 | 1.160 | 1.100 | 1.110 | 48,735 | -0.05(-4.31%) |
May 17, 2023 | 1.176 | 1.176 | 1.145 | 1.160 | 35,333 | +0.01(+0.87%) |
May 16, 2023 | 1.130 | 1.170 | 1.130 | 1.150 | 56,896 | -0.02(-1.88%) |
May 15, 2023 | 1.180 | 1.190 | 1.130 | 1.172 | 74,660 | +0.06(+5.11%) |
May 12, 2023 | 1.120 | 1.123 | 1.110 | 1.115 | 66,200 | +0.02(+1.64%) |
May 11, 2023 | 1.124 | 1.150 | 1.090 | 1.097 | 200,602 | -0.05(-4.61%) |
May 10, 2023 | 1.150 | 1.190 | 1.150 | 1.150 | 30,098 | -0.04(-3.04%) |
May 09, 2023 | 1.180 | 1.186 | 1.150 | 1.186 | 46,130 | +0.02(+2.02%) |
May 08, 2023 | 1.150 | 1.170 | 1.140 | 1.163 | 120,983 | +0.01(+1.09%) |
May 05, 2023 | 1.120 | 1.160 | 1.115 | 1.150 | 48,890 | +0.03(+3.14%) |
May 04, 2023 | 1.130 | 1.130 | 1.110 | 1.115 | 69,686 | -0.01(-0.76%) |
May 03, 2023 | 1.130 | 1.140 | 1.113 | 1.123 | 155,758 | -0.02(-1.45%) |
May 02, 2023 | 1.190 | 1.190 | 1.130 | 1.140 | 156,170 | -0.05(-4.17%) |
May 01, 2023 | 1.200 | 1.210 | 1.180 | 1.190 | 67,142 | -0.00(-0.03%) |
Apr 28, 2023 | 1.190 | 1.200 | 1.180 | 1.190 | 24,054 | -0.01(-0.83%) |
Apr 27, 2023 | 1.202 | 1.208 | 1.180 | 1.200 | 30,769 | +0.00(+0.00%) |
Apr 26, 2023 | 1.190 | 1.200 | 1.180 | 1.200 | 21,953 | +0.01(+0.84%) |
Apr 25, 2023 | 1.240 | 1.240 | 1.190 | 1.190 | 201,748 | -0.06(-4.42%) |
Apr 24, 2023 | 1.260 | 1.270 | 1.245 | 1.245 | 57,378 | -0.01(-0.88%) |
Apr 21, 2023 | 1.270 | 1.270 | 1.234 | 1.256 | 131,013 | -0.01(-0.71%) |
Apr 20, 2023 | 1.270 | 1.272 | 1.250 | 1.265 | 70,756 | -0.02(-1.17%) |
Apr 19, 2023 | 1.280 | 1.300 | 1.260 | 1.280 | 89,772 | -0.01(-1.16%) |
Apr 18, 2023 | 1.380 | 1.380 | 1.280 | 1.295 | 120,720 | -0.01(-0.77%) |
Apr 17, 2023 | 1.310 | 1.310 | 1.270 | 1.305 | 131,037 | -0.01(-0.57%) |
Apr 14, 2023 | 1.380 | 1.380 | 1.300 | 1.312 | 141,845 | -0.05(-3.35%) |
Apr 13, 2023 | 1.300 | 1.374 | 1.300 | 1.358 | 97,295 | +0.06(+4.46%) |
Apr 12, 2023 | 1.295 | 1.310 | 1.274 | 1.300 | 177,601 | +0.02(+1.56%) |
Apr 11, 2023 | 1.250 | 1.310 | 1.250 | 1.280 | 162,415 | +0.02(+1.91%) |
Apr 10, 2023 | 1.260 | 1.290 | 1.240 | 1.256 | 201,903 | -0.00(-0.32%) |
Apr 06, 2023 | 1.271 | 1.271 | 1.250 | 1.260 | 121,455 | -0.01(-0.79%) |
Apr 05, 2023 | 1.271 | 1.290 | 1.250 | 1.270 | 92,620 | -0.01(-0.78%) |
Apr 04, 2023 | 1.300 | 1.310 | 1.260 | 1.280 | 219,745 | -0.01(-0.78%) |
Apr 03, 2023 | 1.230 | 1.290 | 1.210 | 1.290 | 785,324 | +0.10(+8.40%) |
Mar 31, 2023 | 1.190 | 1.210 | 1.190 | 1.190 | 76,856 | -0.02(-1.65%) |
Mar 30, 2023 | 1.230 | 1.230 | 1.210 | 1.210 | 8,672 | -0.02(-1.31%) |
Mar 29, 2023 | 1.225 | 1.230 | 1.215 | 1.226 | 43,972 | +0.02(+1.32%) |
Mar 28, 2023 | 1.220 | 1.220 | 1.195 | 1.210 | 42,999 | +0.00(+0.00%) |
Mar 27, 2023 | 1.160 | 1.210 | 1.160 | 1.210 | 66,204 | +0.07(+6.14%) |
Mar 24, 2023 | 1.140 | 1.170 | 1.140 | 1.140 | 18,831 | +0.01(+0.88%) |
Mar 23, 2023 | 1.120 | 1.130 | 1.120 | 1.130 | 2,600 | +0.01(+0.89%) |
Mar 22, 2023 | 1.142 | 1.142 | 1.110 | 1.120 | 46,532 | +0.00(+0.00%) |
Mar 21, 2023 | 1.150 | 1.150 | 1.101 | 1.120 | 64,108 | +0.02(+1.82%) |
Mar 20, 2023 | 1.080 | 1.130 | 1.080 | 1.100 | 20,639 | +0.02(+1.38%) |
Mar 17, 2023 | 1.090 | 1.090 | 1.085 | 1.085 | 1,405 | +0.01(+0.65%) |
Mar 16, 2023 | 1.070 | 1.090 | 1.060 | 1.078 | 16,362 | +0.01(+1.14%) |
Mar 15, 2023 | 1.060 | 1.090 | 1.054 | 1.066 | 37,979 | -0.05(-4.84%) |
Mar 14, 2023 | 1.050 | 1.136 | 1.050 | 1.120 | 45,443 | +0.04(+3.70%) |
Mar 13, 2023 | 1.070 | 1.106 | 1.060 | 1.080 | 67,693 | -0.02(-1.64%) |
Mar 10, 2023 | 1.092 | 1.110 | 1.092 | 1.098 | 17,421 | -0.00(-0.18%) |
Mar 09, 2023 | 1.160 | 1.160 | 1.090 | 1.100 | 150,629 | -0.03(-3.00%) |
Mar 08, 2023 | 1.140 | 1.180 | 1.134 | 1.134 | 72,035 | -0.01(-1.05%) |
Mar 07, 2023 | 1.200 | 1.200 | 1.140 | 1.146 | 58,312 | -0.07(-5.68%) |
Mar 06, 2023 | 1.180 | 1.220 | 1.170 | 1.215 | 24,482 | +0.02(+1.76%) |
Mar 03, 2023 | 1.210 | 1.212 | 1.188 | 1.194 | 72,636 | -0.01(-0.50%) |
Mar 02, 2023 | 1.200 | 1.230 | 1.190 | 1.200 | 15,603 | +0.00(+0.00%) |