Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.115 | 1.140 | 1.110 | 1.140 | 8,956 | +0.06(+5.56%) |
May 30, 2023 | 1.110 | 1.110 | 1.060 | 1.080 | 1,284 | +0.00(+0.00%) |
May 26, 2023 | 1.100 | 1.100 | 1.080 | 1.080 | 4,750 | -0.02(-1.82%) |
May 25, 2023 | 1.085 | 1.109 | 1.085 | 1.100 | 3,442 | -0.05(-4.35%) |
May 24, 2023 | 1.128 | 1.150 | 1.110 | 1.150 | 2,209 | -0.02(-1.70%) |
May 23, 2023 | 1.170 | 1.170 | 1.150 | 1.170 | 9,272 | -0.01(-0.86%) |
May 22, 2023 | 1.180 | 1.188 | 1.160 | 1.180 | 22,957 | +0.06(+5.12%) |
May 19, 2023 | 1.130 | 1.150 | 1.123 | 1.123 | 3,833 | -0.01(-0.97%) |
May 18, 2023 | 1.195 | 1.200 | 1.133 | 1.133 | 5,463 | -0.05(-3.93%) |
May 17, 2023 | 1.040 | 1.200 | 1.040 | 1.180 | 3,479 | +0.06(+5.82%) |
May 16, 2023 | 1.170 | 1.170 | 1.105 | 1.115 | 7,540 | -0.07(-5.91%) |
May 15, 2023 | 1.150 | 1.210 | 1.150 | 1.185 | 13,701 | +0.20(+20.39%) |
May 11, 2023 | 0.9843 | 10 | +0.01(+1.21%) | |||
May 10, 2023 | 0.9800 | 0.9835 | 0.9700 | 0.9725 | 13,147 | -0.01(-0.51%) |
May 09, 2023 | 1.010 | 1.010 | 0.9775 | 0.9775 | 2,320 | -0.03(-3.22%) |
May 08, 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 570 | +0.02(+1.51%) |
May 05, 2023 | 1.000 | 1.000 | 0.9800 | 0.9950 | 12,930 | +0.01(+0.51%) |
May 04, 2023 | 0.9800 | 0.9900 | 0.9550 | 0.9900 | 8,789 | -0.02(-1.88%) |
May 03, 2023 | 0.9750 | 1.009 | 0.9550 | 1.009 | 6,322 | +0.01(+0.90%) |
May 02, 2023 | 1.000 | 1.030 | 0.9610 | 1.000 | 24,990 | -0.05(-4.67%) |
May 01, 2023 | 1.022 | 1.080 | 1.000 | 1.049 | 20,700 | -0.03(-2.87%) |
Apr 28, 2023 | 1.005 | 1.090 | 0.9900 | 1.080 | 11,689 | +0.11(+11.34%) |
Apr 27, 2023 | 0.9750 | 1.010 | 0.9700 | 0.9700 | 16,457 | +0.03(+2.65%) |
Apr 26, 2023 | 1.010 | 1.010 | 0.9250 | 0.9450 | 43,319 | -0.10(-9.13%) |
Apr 25, 2023 | 1.080 | 1.080 | 1.040 | 1.040 | 8,411 | -0.06(-5.50%) |
Apr 24, 2023 | 1.088 | 1.135 | 1.088 | 1.101 | 11,584 | +0.00(+0.05%) |
Apr 21, 2023 | 1.100 | 1.120 | 1.095 | 1.100 | 14,098 | -0.07(-5.98%) |
Apr 20, 2023 | 1.150 | 1.170 | 1.100 | 1.170 | 2,149 | -0.06(-4.53%) |
Apr 18, 2023 | 1.226 | 110 | -0.00(-0.37%) | |||
Apr 17, 2023 | 1.300 | 1.300 | 1.230 | 1.230 | 7,769 | -0.09(-6.82%) |
Apr 14, 2023 | 1.300 | 1.330 | 1.290 | 1.320 | 4,858 | +0.02(+1.54%) |
Apr 13, 2023 | 1.290 | 1.300 | 1.290 | 1.300 | 8,925 | -0.01(-0.76%) |
Apr 12, 2023 | 1.310 | 1.310 | 1.260 | 1.310 | 28,479 | +0.06(+4.54%) |
Apr 11, 2023 | 1.370 | 1.370 | 1.240 | 1.253 | 8,844 | -0.02(-1.65%) |
Apr 10, 2023 | 1.490 | 1.490 | 1.235 | 1.274 | 5,760 | -0.07(-4.93%) |
Apr 06, 2023 | 1.340 | 1.340 | 1.340 | 1.340 | 387 | +0.00(+0.00%) |
Apr 05, 2023 | 1.280 | 1.340 | 1.280 | 1.340 | 2,000 | +0.01(+0.75%) |
Apr 04, 2023 | 1.360 | 1.360 | 1.330 | 1.330 | 1,130 | -0.05(-3.97%) |
Apr 03, 2023 | 1.410 | 1.410 | 1.380 | 1.385 | 11,569 | -0.04(-3.15%) |
Mar 31, 2023 | 1.413 | 1.430 | 1.413 | 1.430 | 1,405 | +0.02(+1.42%) |
Mar 30, 2023 | 1.350 | 1.410 | 1.348 | 1.410 | 4,720 | +0.18(+14.40%) |
Mar 29, 2023 | 1.240 | 1.240 | 1.220 | 1.232 | 1,160 | -0.00(-0.36%) |
Mar 28, 2023 | 1.150 | 1.240 | 1.150 | 1.237 | 14,661 | -0.03(-2.01%) |
Mar 27, 2023 | 1.300 | 1.300 | 1.250 | 1.262 | 6,326 | -0.03(-2.52%) |
Mar 24, 2023 | 1.288 | 1.310 | 1.288 | 1.295 | 2,670 | -0.06(-4.25%) |
Mar 23, 2023 | 1.365 | 1.400 | 1.353 | 1.353 | 6,435 | -0.03(-2.35%) |
Mar 22, 2023 | 1.378 | 1.385 | 1.370 | 1.385 | 3,243 | -0.02(-1.77%) |
Mar 21, 2023 | 1.370 | 1.450 | 1.370 | 1.410 | 5,200 | +0.03(+2.17%) |
Mar 20, 2023 | 1.370 | 1.380 | 1.310 | 1.380 | 16,407 | -0.13(-8.61%) |
Mar 17, 2023 | 1.460 | 1.510 | 1.420 | 1.510 | 7,455 | +0.11(+7.86%) |
Mar 16, 2023 | 1.420 | 1.420 | 1.380 | 1.400 | 12,021 | +0.07(+5.26%) |
Mar 15, 2023 | 1.340 | 1.386 | 1.302 | 1.330 | 24,145 | -0.20(-13.33%) |
Mar 14, 2023 | 1.510 | 1.584 | 1.510 | 1.534 | 12,549 | +0.09(+6.56%) |
Mar 13, 2023 | 1.450 | 1.500 | 1.430 | 1.440 | 20,525 | -0.15(-9.66%) |
Mar 10, 2023 | 1.550 | 1.594 | 1.500 | 1.594 | 11,863 | +0.10(+6.97%) |
Mar 09, 2023 | 1.470 | 1.510 | 1.470 | 1.490 | 5,815 | -0.01(-0.67%) |
Mar 08, 2023 | 1.515 | 1.515 | 1.500 | 1.500 | 5,425 | -0.03(-1.96%) |
Mar 07, 2023 | 1.530 | 1.530 | 1.530 | 1.530 | 1,370 | -0.11(-6.71%) |
Mar 06, 2023 | 1.658 | 1.690 | 1.626 | 1.640 | 18,736 | +0.01(+0.61%) |
Mar 03, 2023 | 1.540 | 1.630 | 1.540 | 1.630 | 6,464 | +0.16(+10.88%) |
Mar 02, 2023 | 1.496 | 1.496 | 1.470 | 1.470 | 1,348 | -0.01(-0.34%) |