Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.260 | 1.260 | 1.110 | 1.179 | 9,362 | -0.04(-3.34%) |
May 30, 2023 | 1.210 | 1.240 | 1.200 | 1.220 | 15,029 | +0.01(+0.83%) |
May 26, 2023 | 1.220 | 1.220 | 1.200 | 1.210 | 34,351 | -0.02(-1.63%) |
May 25, 2023 | 1.210 | 1.280 | 1.200 | 1.230 | 70,693 | +0.03(+2.50%) |
May 24, 2023 | 1.210 | 1.210 | 1.200 | 1.200 | 25,372 | -0.03(-2.44%) |
May 23, 2023 | 1.210 | 1.250 | 1.210 | 1.230 | 6,118 | +0.02(+1.65%) |
May 22, 2023 | 1.210 | 1.220 | 1.200 | 1.210 | 17,719 | -0.03(-2.42%) |
May 19, 2023 | 1.220 | 1.240 | 1.200 | 1.240 | 7,748 | +0.01(+0.81%) |
May 18, 2023 | 1.210 | 1.250 | 1.213 | 1.230 | 3,859 | +0.03(+2.50%) |
May 17, 2023 | 1.210 | 1.210 | 1.200 | 1.200 | 19,739 | -0.01(-0.83%) |
May 16, 2023 | 1.220 | 1.230 | 1.200 | 1.210 | 14,419 | +0.01(+0.82%) |
May 15, 2023 | 1.150 | 1.260 | 1.130 | 1.200 | 109,702 | +0.09(+8.12%) |
May 12, 2023 | 1.140 | 1.140 | 1.070 | 1.110 | 2,235 | +0.02(+1.83%) |
May 11, 2023 | 1.090 | 1.140 | 1.080 | 1.090 | 4,185 | -0.02(-1.80%) |
May 10, 2023 | 1.150 | 1.150 | 1.090 | 1.110 | 4,435 | -0.02(-1.77%) |
May 09, 2023 | 1.150 | 1.150 | 1.090 | 1.130 | 4,975 | +0.01(+0.89%) |
May 08, 2023 | 1.170 | 1.170 | 1.110 | 1.120 | 2,732 | -0.02(-1.75%) |
May 05, 2023 | 1.150 | 1.150 | 1.092 | 1.140 | 1,187 | +0.01(+0.88%) |
May 04, 2023 | 1.110 | 1.130 | 1.080 | 1.130 | 7,257 | +0.02(+1.80%) |
May 03, 2023 | 1.110 | 1.162 | 1.110 | 1.110 | 11,833 | +0.00(+0.00%) |
May 02, 2023 | 1.180 | 1.182 | 1.060 | 1.110 | 54,926 | -0.08(-6.73%) |
May 01, 2023 | 1.130 | 1.260 | 1.110 | 1.190 | 40,646 | +0.02(+2.10%) |
Apr 28, 2023 | 1.090 | 1.190 | 1.090 | 1.166 | 21,761 | +0.08(+7.63%) |
Apr 27, 2023 | 1.110 | 1.117 | 1.030 | 1.083 | 18,926 | -0.07(-5.83%) |
Apr 26, 2023 | 1.070 | 1.180 | 1.070 | 1.150 | 5,265 | +0.04(+3.60%) |
Apr 25, 2023 | 1.060 | 1.130 | 1.060 | 1.110 | 21,186 | +0.02(+1.86%) |
Apr 24, 2023 | 1.090 | 1.100 | 1.060 | 1.090 | 11,763 | -0.04(-3.57%) |
Apr 21, 2023 | 1.100 | 1.140 | 1.060 | 1.130 | 9,443 | +0.07(+6.60%) |
Apr 20, 2023 | 1.080 | 1.100 | 1.060 | 1.060 | 9,305 | -0.02(-1.85%) |
Apr 19, 2023 | 1.090 | 1.170 | 1.060 | 1.080 | 22,869 | -0.00(-0.40%) |
Apr 18, 2023 | 1.120 | 1.170 | 1.070 | 1.084 | 28,938 | -0.03(-2.32%) |
Apr 17, 2023 | 1.080 | 1.260 | 1.060 | 1.110 | 28,228 | -0.03(-2.63%) |
Apr 14, 2023 | 1.080 | 1.152 | 1.070 | 1.140 | 14,844 | +0.02(+1.79%) |
Apr 13, 2023 | 1.120 | 1.150 | 1.090 | 1.120 | 7,724 | +0.01(+0.90%) |
Apr 12, 2023 | 1.120 | 1.140 | 1.110 | 1.110 | 4,328 | -0.04(-3.48%) |
Apr 11, 2023 | 1.169 | 1.194 | 1.120 | 1.150 | 13,685 | -0.01(-0.86%) |
Apr 10, 2023 | 1.120 | 1.161 | 1.100 | 1.160 | 12,511 | +0.04(+3.57%) |
Apr 06, 2023 | 1.030 | 1.170 | 1.030 | 1.120 | 11,600 | -0.02(-1.75%) |
Apr 05, 2023 | 1.110 | 1.260 | 1.020 | 1.140 | 45,077 | +0.04(+3.64%) |
Apr 04, 2023 | 1.190 | 1.230 | 1.100 | 1.100 | 41,138 | -0.13(-10.58%) |
Apr 03, 2023 | 1.140 | 1.320 | 1.140 | 1.230 | 71,395 | +0.08(+6.97%) |
Mar 31, 2023 | 1.130 | 1.160 | 1.080 | 1.150 | 34,679 | -0.01(-0.86%) |
Mar 30, 2023 | 1.140 | 1.160 | 1.130 | 1.160 | 2,160 | +0.00(+0.00%) |
Mar 29, 2023 | 1.100 | 1.160 | 1.080 | 1.160 | 17,405 | +0.04(+3.56%) |
Mar 28, 2023 | 1.145 | 1.145 | 1.080 | 1.120 | 12,481 | -0.01(-0.88%) |
Mar 27, 2023 | 1.110 | 1.130 | 1.100 | 1.130 | 7,227 | +0.02(+1.80%) |
Mar 24, 2023 | 1.190 | 1.190 | 1.110 | 1.110 | 3,944 | -0.00(-0.01%) |
Mar 23, 2023 | 1.158 | 1.160 | 1.110 | 1.110 | 3,742 | -0.03(-2.62%) |
Mar 22, 2023 | 1.140 | 1.180 | 1.130 | 1.140 | 4,057 | +0.00(+0.44%) |
Mar 21, 2023 | 1.180 | 1.190 | 1.135 | 1.135 | 2,337 | +0.05(+4.83%) |
Mar 20, 2023 | 1.080 | 1.220 | 1.080 | 1.083 | 29,405 | -0.03(-2.46%) |
Mar 17, 2023 | 1.120 | 1.120 | 1.090 | 1.110 | 2,082 | +0.03(+2.78%) |
Mar 16, 2023 | 1.100 | 1.100 | 1.060 | 1.080 | 2,859 | +0.01(+0.93%) |
Mar 15, 2023 | 1.075 | 1.095 | 1.070 | 1.070 | 8,389 | -0.02(-1.83%) |
Mar 14, 2023 | 1.200 | 1.200 | 1.060 | 1.090 | 23,427 | -0.11(-9.17%) |
Mar 13, 2023 | 1.060 | 1.215 | 1.050 | 1.200 | 30,778 | -0.04(-3.23%) |
Mar 10, 2023 | 1.120 | 1.260 | 1.120 | 1.240 | 6,358 | -0.02(-1.59%) |
Mar 09, 2023 | 1.320 | 1.370 | 1.200 | 1.260 | 30,243 | -0.04(-3.08%) |
Mar 08, 2023 | 1.260 | 1.300 | 1.230 | 1.300 | 21,722 | +0.04(+3.17%) |
Mar 07, 2023 | 1.260 | 1.260 | 1.160 | 1.260 | 17,389 | +0.05(+4.13%) |
Mar 06, 2023 | 1.220 | 1.220 | 1.173 | 1.210 | 16,111 | +0.04(+3.42%) |
Mar 03, 2023 | 1.260 | 1.260 | 1.150 | 1.170 | 12,116 | -0.03(-2.50%) |
Mar 02, 2023 | 1.090 | 1.200 | 1.065 | 1.200 | 21,824 | +0.11(+10.09%) |