Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.100 | 1.100 | 1.100 | 1.100 | 1,297 | -0.04(-3.51%) |
May 30, 2023 | 1.150 | 1.150 | 1.100 | 1.140 | 2,944 | -0.01(-0.87%) |
May 26, 2023 | 1.090 | 1.150 | 1.090 | 1.150 | 2,187 | -0.01(-0.86%) |
May 25, 2023 | 1.090 | 1.160 | 1.090 | 1.160 | 658 | -0.01(-0.51%) |
May 24, 2023 | 1.120 | 1.170 | 1.086 | 1.166 | 1,972 | -0.01(-1.19%) |
May 23, 2023 | 1.190 | 1.190 | 1.120 | 1.180 | 1,694 | +0.03(+2.61%) |
May 22, 2023 | 1.080 | 1.190 | 1.080 | 1.150 | 2,304 | -0.01(-0.69%) |
May 19, 2023 | 1.200 | 1.220 | 1.080 | 1.158 | 1,484 | -0.06(-5.08%) |
May 18, 2023 | 1.140 | 1.230 | 1.140 | 1.220 | 2,118 | +0.13(+11.93%) |
May 17, 2023 | 1.070 | 1.201 | 1.070 | 1.090 | 2,052 | +0.04(+3.81%) |
May 16, 2023 | 1.090 | 1.094 | 1.030 | 1.050 | 1,993 | +0.02(+1.94%) |
May 15, 2023 | 1.190 | 1.188 | 1.010 | 1.030 | 18,945 | -0.16(-13.45%) |
May 12, 2023 | 1.419 | 1.419 | 1.180 | 1.190 | 2,846 | +0.06(+5.56%) |
May 11, 2023 | 1.220 | 1.250 | 1.100 | 1.127 | 2,131 | +0.03(+2.48%) |
May 10, 2023 | 1.090 | 1.286 | 1.090 | 1.100 | 7,295 | -0.06(-4.79%) |
May 09, 2023 | 1.340 | 1.350 | 1.000 | 1.155 | 11,171 | -0.21(-15.67%) |
May 08, 2023 | 1.430 | 1.430 | 1.370 | 1.370 | 827 | -0.09(-6.34%) |
May 05, 2023 | 1.600 | 1.600 | 1.362 | 1.463 | 6,505 | -0.13(-8.00%) |
May 04, 2023 | 1.620 | 1.757 | 1.540 | 1.590 | 15,287 | -0.05(-3.05%) |
May 03, 2023 | 1.630 | 1.865 | 1.630 | 1.640 | 1,730 | -0.02(-1.20%) |
May 02, 2023 | 1.680 | 1.770 | 1.544 | 1.660 | 6,506 | -0.03(-1.48%) |
May 01, 2023 | 1.530 | 1.870 | 1.530 | 1.685 | 36,055 | +0.16(+10.13%) |
Apr 28, 2023 | 1.530 | 1.530 | 1.530 | 1.530 | 353 | -0.05(-2.91%) |
Apr 27, 2023 | 1.610 | 1.610 | 1.510 | 1.576 | 2,295 | -0.01(-0.89%) |
Apr 26, 2023 | 1.610 | 1.650 | 1.570 | 1.590 | 2,905 | +0.01(+0.95%) |
Apr 25, 2023 | 1.580 | 1.590 | 1.570 | 1.575 | 1,734 | +0.03(+1.62%) |
Apr 24, 2023 | 1.610 | 1.610 | 1.550 | 1.550 | 620 | -0.01(-0.64%) |
Apr 21, 2023 | 1.625 | 1.625 | 1.560 | 1.560 | 401 | -0.04(-2.50%) |
Apr 20, 2023 | 1.650 | 1.650 | 1.600 | 1.600 | 2,790 | -0.00(-0.31%) |
Apr 19, 2023 | 1.645 | 1.645 | 1.600 | 1.605 | 1,904 | -0.04(-2.73%) |
Apr 18, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 277 | -0.04(-2.08%) |
Apr 17, 2023 | 1.660 | 1.685 | 1.627 | 1.685 | 940 | +0.03(+1.51%) |
Apr 14, 2023 | 1.660 | 1.660 | 1.660 | 1.660 | 366 | -0.04(-2.13%) |
Apr 13, 2023 | 1.631 | 1.740 | 1.631 | 1.696 | 5,463 | -0.02(-1.39%) |
Apr 12, 2023 | 1.750 | 1.750 | 1.640 | 1.720 | 4,330 | -0.02(-0.88%) |
Apr 11, 2023 | 1.637 | 1.750 | 1.600 | 1.735 | 14,792 | +0.11(+6.45%) |
Apr 10, 2023 | 1.650 | 1.650 | 1.625 | 1.630 | 3,820 | +0.07(+4.49%) |
Apr 06, 2023 | 1.636 | 1.651 | 1.556 | 1.560 | 2,930 | -0.04(-2.50%) |
Apr 05, 2023 | 1.540 | 1.600 | 1.540 | 1.600 | 3,206 | +0.00(+0.00%) |
Apr 04, 2023 | 1.550 | 1.610 | 1.540 | 1.600 | 3,245 | -0.02(-1.23%) |
Apr 03, 2023 | 1.640 | 1.640 | 1.520 | 1.620 | 5,035 | -0.02(-1.22%) |
Mar 31, 2023 | 1.610 | 1.660 | 1.586 | 1.640 | 15,266 | +0.10(+6.49%) |
Mar 30, 2023 | 1.540 | 1.630 | 1.500 | 1.540 | 22,083 | -0.02(-1.05%) |
Mar 29, 2023 | 1.500 | 1.580 | 1.460 | 1.556 | 10,339 | +0.06(+3.76%) |
Mar 28, 2023 | 1.440 | 1.560 | 1.440 | 1.500 | 4,572 | -0.09(-5.66%) |
Mar 27, 2023 | 1.470 | 1.621 | 1.464 | 1.590 | 23,848 | +0.10(+6.71%) |
Mar 24, 2023 | 1.630 | 1.650 | 1.420 | 1.490 | 25,871 | -0.08(-5.10%) |
Mar 23, 2023 | 1.470 | 1.570 | 1.410 | 1.570 | 34,394 | +0.07(+4.49%) |
Mar 22, 2023 | 1.450 | 1.580 | 1.360 | 1.502 | 51,184 | +0.05(+3.62%) |
Mar 21, 2023 | 1.140 | 1.450 | 1.140 | 1.450 | 85,373 | +0.32(+28.32%) |
Mar 20, 2023 | 1.140 | 1.150 | 1.060 | 1.130 | 28,414 | -0.01(-0.88%) |
Mar 17, 2023 | 0.8700 | 1.500 | 0.8700 | 1.140 | 550,739 | +0.29(+33.71%) |
Mar 16, 2023 | 0.7538 | 0.8526 | 0.6500 | 0.8526 | 36,056 | +0.15(+21.80%) |
Mar 15, 2023 | 0.8101 | 0.8101 | 0.6599 | 0.7000 | 12,391 | -0.15(-17.35%) |
Mar 14, 2023 | 0.8600 | 0.8808 | 0.8200 | 0.8469 | 5,284 | -0.03(-3.68%) |
Mar 13, 2023 | 0.8990 | 1.030 | 0.8205 | 0.8793 | 6,283 | -0.00(-0.02%) |
Mar 10, 2023 | 1.000 | 1.000 | 0.8700 | 0.8795 | 8,087 | -0.13(-12.92%) |
Mar 09, 2023 | 1.010 | 1.020 | 1.010 | 1.010 | 4,814 | -0.01(-1.46%) |
Mar 08, 2023 | 1.100 | 1.100 | 1.000 | 1.025 | 4,079 | -0.03(-2.52%) |
Mar 07, 2023 | 1.130 | 1.140 | 1.030 | 1.052 | 4,727 | -0.13(-10.89%) |
Mar 06, 2023 | 1.070 | 1.180 | 1.000 | 1.180 | 1,677 | +0.16(+15.69%) |
Mar 03, 2023 | 1.020 | 1.040 | 1.010 | 1.020 | 3,436 | -0.03(-2.86%) |
Mar 02, 2023 | 1.060 | 1.130 | 1.050 | 1.050 | 2,769 | -0.02(-1.70%) |