Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.060 | 1.070 | 1.030 | 1.060 | 46,289 | -0.01(-0.93%) |
May 30, 2023 | 1.050 | 1.105 | 1.040 | 1.070 | 46,216 | +0.02(+1.90%) |
May 26, 2023 | 1.040 | 1.070 | 1.040 | 1.050 | 14,437 | -0.00(-0.47%) |
May 25, 2023 | 1.054 | 1.055 | 1.040 | 1.055 | 4,667 | -0.02(-1.40%) |
May 24, 2023 | 1.080 | 1.119 | 1.030 | 1.070 | 7,284 | -0.04(-3.60%) |
May 23, 2023 | 1.030 | 1.120 | 1.002 | 1.110 | 4,328 | +0.01(+0.91%) |
May 22, 2023 | 1.140 | 1.140 | 1.070 | 1.100 | 8,201 | -0.04(-3.51%) |
May 19, 2023 | 1.140 | 1.170 | 1.110 | 1.140 | 18,227 | +0.04(+3.64%) |
May 18, 2023 | 1.110 | 1.140 | 1.100 | 1.100 | 20,520 | -0.04(-3.51%) |
May 17, 2023 | 1.150 | 1.170 | 1.130 | 1.140 | 10,138 | +0.04(+3.64%) |
May 16, 2023 | 1.070 | 1.130 | 1.070 | 1.100 | 22,918 | +0.03(+2.33%) |
May 15, 2023 | 1.160 | 1.160 | 1.045 | 1.075 | 28,803 | +0.03(+3.37%) |
May 12, 2023 | 1.310 | 1.310 | 1.040 | 1.040 | 34,561 | -0.18(-14.75%) |
May 11, 2023 | 1.270 | 1.311 | 1.200 | 1.220 | 8,142 | -0.05(-3.94%) |
May 10, 2023 | 1.380 | 1.380 | 1.260 | 1.270 | 9,001 | +0.02(+1.60%) |
May 09, 2023 | 1.180 | 1.303 | 1.180 | 1.250 | 74,940 | -0.09(-6.72%) |
May 08, 2023 | 1.350 | 1.380 | 1.230 | 1.340 | 103,750 | -0.04(-2.90%) |
May 05, 2023 | 1.250 | 1.380 | 1.250 | 1.380 | 37,008 | +0.11(+8.61%) |
May 04, 2023 | 1.310 | 1.310 | 1.245 | 1.271 | 39,151 | -0.07(-5.18%) |
May 03, 2023 | 1.350 | 1.380 | 1.310 | 1.340 | 22,391 | -0.05(-3.60%) |
May 02, 2023 | 1.420 | 1.420 | 1.220 | 1.390 | 256,604 | +0.11(+8.59%) |
May 01, 2023 | 1.350 | 1.370 | 1.280 | 1.280 | 27,252 | -0.05(-3.76%) |
Apr 28, 2023 | 1.380 | 1.450 | 1.280 | 1.330 | 121,406 | -0.11(-7.96%) |
Apr 27, 2023 | 1.450 | 1.450 | 1.420 | 1.445 | 39,798 | -0.01(-0.69%) |
Apr 26, 2023 | 1.470 | 1.470 | 1.450 | 1.455 | 37,259 | +0.01(+0.34%) |
Apr 25, 2023 | 1.470 | 1.470 | 1.450 | 1.450 | 18,204 | +0.00(+0.00%) |
Apr 24, 2023 | 1.490 | 1.550 | 1.450 | 1.450 | 33,802 | -0.07(-4.61%) |
Apr 21, 2023 | 1.500 | 1.540 | 1.460 | 1.520 | 4,826 | +0.02(+1.33%) |
Apr 20, 2023 | 1.470 | 1.540 | 1.470 | 1.500 | 11,611 | -0.01(-0.66%) |
Apr 19, 2023 | 1.450 | 1.550 | 1.450 | 1.510 | 36,952 | +0.01(+1.00%) |
Apr 18, 2023 | 1.460 | 1.520 | 1.460 | 1.495 | 12,331 | +0.00(+0.00%) |
Apr 17, 2023 | 1.560 | 1.580 | 1.450 | 1.495 | 66,416 | -0.06(-4.17%) |
Apr 14, 2023 | 1.520 | 1.575 | 1.520 | 1.560 | 23,431 | +0.00(+0.00%) |
Apr 13, 2023 | 1.510 | 1.560 | 1.500 | 1.560 | 37,393 | +0.05(+3.31%) |
Apr 12, 2023 | 1.460 | 1.510 | 1.450 | 1.510 | 18,003 | +0.02(+1.34%) |
Apr 11, 2023 | 1.460 | 1.530 | 1.450 | 1.490 | 58,808 | +0.05(+3.47%) |
Apr 10, 2023 | 1.500 | 1.500 | 1.402 | 1.440 | 28,115 | -0.06(-4.00%) |
Apr 06, 2023 | 1.530 | 1.600 | 1.440 | 1.500 | 40,804 | -0.05(-3.23%) |
Apr 05, 2023 | 1.500 | 1.550 | 1.412 | 1.550 | 7,968 | +0.05(+3.33%) |
Apr 04, 2023 | 1.450 | 1.540 | 1.450 | 1.500 | 11,588 | +0.04(+2.74%) |
Apr 03, 2023 | 1.550 | 1.550 | 1.450 | 1.460 | 35,142 | -0.06(-3.95%) |
Mar 31, 2023 | 1.450 | 1.531 | 1.450 | 1.520 | 18,791 | +0.03(+2.01%) |
Mar 30, 2023 | 1.380 | 1.500 | 1.380 | 1.490 | 24,881 | +0.10(+7.19%) |
Mar 29, 2023 | 1.440 | 1.460 | 1.310 | 1.390 | 192,910 | +0.01(+0.72%) |
Mar 28, 2023 | 1.350 | 1.390 | 1.350 | 1.380 | 13,913 | +0.02(+1.47%) |
Mar 27, 2023 | 1.280 | 1.490 | 1.260 | 1.360 | 70,515 | +0.10(+7.72%) |
Mar 24, 2023 | 1.200 | 1.400 | 1.200 | 1.262 | 24,197 | -0.02(-1.37%) |
Mar 23, 2023 | 1.310 | 1.380 | 1.170 | 1.280 | 70,333 | -0.07(-5.19%) |
Mar 22, 2023 | 1.330 | 1.390 | 1.300 | 1.350 | 36,132 | -0.02(-1.46%) |
Mar 21, 2023 | 1.410 | 1.483 | 1.310 | 1.370 | 41,382 | -0.10(-7.12%) |
Mar 20, 2023 | 1.450 | 1.510 | 1.450 | 1.475 | 46,252 | -0.02(-1.67%) |
Mar 17, 2023 | 1.500 | 1.585 | 1.450 | 1.500 | 51,996 | -0.01(-0.66%) |
Mar 16, 2023 | 1.450 | 1.640 | 1.450 | 1.510 | 103,332 | +0.02(+1.34%) |
Mar 15, 2023 | 1.460 | 1.650 | 1.450 | 1.490 | 70,165 | -0.11(-6.88%) |
Mar 14, 2023 | 1.580 | 1.680 | 1.530 | 1.600 | 44,949 | -0.02(-1.23%) |
Mar 13, 2023 | 1.460 | 1.670 | 1.450 | 1.620 | 113,509 | +0.07(+4.52%) |
Mar 10, 2023 | 1.590 | 1.700 | 1.550 | 1.550 | 38,169 | -0.09(-5.49%) |
Mar 09, 2023 | 1.610 | 1.710 | 1.550 | 1.640 | 44,433 | -0.01(-0.61%) |
Mar 08, 2023 | 1.750 | 1.760 | 1.600 | 1.650 | 51,029 | -0.08(-4.62%) |
Mar 07, 2023 | 1.680 | 1.750 | 1.560 | 1.730 | 137,097 | +0.17(+10.90%) |
Mar 06, 2023 | 1.430 | 1.640 | 1.350 | 1.560 | 95,162 | +0.16(+11.43%) |
Mar 03, 2023 | 1.460 | 1.720 | 1.340 | 1.400 | 294,507 | -0.04(-2.78%) |
Mar 02, 2023 | 1.400 | 1.450 | 1.340 | 1.440 | 15,833 | +0.04(+2.86%) |