Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.350 | 1.370 | 1.310 | 1.310 | 10,144 | -0.05(-3.68%) |
May 30, 2023 | 1.350 | 1.360 | 1.300 | 1.360 | 55,894 | +0.06(+4.62%) |
May 26, 2023 | 1.280 | 1.340 | 1.280 | 1.300 | 40,120 | +0.01(+0.78%) |
May 25, 2023 | 1.310 | 1.350 | 1.250 | 1.290 | 27,344 | -0.03(-2.27%) |
May 24, 2023 | 1.360 | 1.370 | 1.240 | 1.320 | 30,837 | -0.04(-3.30%) |
May 23, 2023 | 1.340 | 1.380 | 1.300 | 1.365 | 23,503 | -0.01(-0.36%) |
May 22, 2023 | 1.400 | 1.420 | 1.270 | 1.370 | 38,113 | -0.03(-2.14%) |
May 19, 2023 | 1.300 | 1.410 | 1.286 | 1.400 | 35,868 | +0.11(+8.53%) |
May 18, 2023 | 1.220 | 1.290 | 1.220 | 1.290 | 48,935 | +0.03(+2.38%) |
May 17, 2023 | 1.220 | 1.270 | 1.175 | 1.260 | 17,555 | +0.09(+7.69%) |
May 16, 2023 | 1.300 | 1.360 | 1.160 | 1.170 | 70,236 | -0.13(-10.00%) |
May 15, 2023 | 1.350 | 1.410 | 1.300 | 1.300 | 46,606 | -0.08(-5.80%) |
May 12, 2023 | 1.420 | 1.420 | 1.320 | 1.380 | 45,821 | -0.05(-3.50%) |
May 11, 2023 | 1.510 | 1.510 | 1.410 | 1.430 | 44,699 | -0.10(-6.54%) |
May 10, 2023 | 1.390 | 1.550 | 1.390 | 1.530 | 86,053 | +0.13(+9.29%) |
May 09, 2023 | 1.320 | 1.400 | 1.282 | 1.400 | 30,716 | +0.06(+4.48%) |
May 08, 2023 | 1.350 | 1.357 | 1.310 | 1.340 | 32,155 | +0.01(+0.75%) |
May 05, 2023 | 1.490 | 1.520 | 1.300 | 1.330 | 117,703 | -0.13(-8.90%) |
May 04, 2023 | 1.450 | 1.550 | 1.440 | 1.460 | 98,083 | +0.01(+0.69%) |
May 03, 2023 | 1.360 | 1.460 | 1.280 | 1.450 | 177,116 | +0.08(+5.84%) |
May 02, 2023 | 1.310 | 1.650 | 1.220 | 1.370 | 1,125,563 | +0.28(+25.69%) |
May 01, 2023 | 1.100 | 1.150 | 1.078 | 1.090 | 38,262 | -0.02(-1.80%) |
Apr 28, 2023 | 1.170 | 1.180 | 1.071 | 1.110 | 21,068 | -0.05(-4.31%) |
Apr 27, 2023 | 1.090 | 1.200 | 1.059 | 1.160 | 62,747 | +0.08(+7.41%) |
Apr 26, 2023 | 1.040 | 1.080 | 1.020 | 1.080 | 60,457 | +0.09(+9.09%) |
Apr 25, 2023 | 1.010 | 1.020 | 0.9603 | 0.9900 | 34,813 | -0.00(-0.02%) |
Apr 24, 2023 | 1.090 | 1.090 | 0.9900 | 0.9902 | 12,976 | +0.00(+0.01%) |
Apr 21, 2023 | 0.9500 | 1.000 | 0.9500 | 0.9901 | 12,782 | +0.01(+1.03%) |
Apr 20, 2023 | 1.000 | 1.040 | 0.9800 | 0.9800 | 8,760 | -0.02(-2.49%) |
Apr 19, 2023 | 1.050 | 1.050 | 1.000 | 1.005 | 21,795 | -0.04(-3.37%) |
Apr 18, 2023 | 1.070 | 1.090 | 1.040 | 1.040 | 17,884 | -0.03(-2.80%) |
Apr 17, 2023 | 1.000 | 1.070 | 1.000 | 1.070 | 42,712 | +0.06(+5.94%) |
Apr 14, 2023 | 1.000 | 1.030 | 1.000 | 1.010 | 31,337 | +0.01(+1.00%) |
Apr 13, 2023 | 0.9300 | 1.000 | 0.9300 | 1.000 | 24,842 | +0.07(+7.18%) |
Apr 12, 2023 | 0.8900 | 0.9590 | 0.8811 | 0.9330 | 16,184 | +0.03(+3.09%) |
Apr 11, 2023 | 0.8700 | 0.9500 | 0.8650 | 0.9050 | 38,926 | +0.04(+4.02%) |
Apr 10, 2023 | 0.8675 | 0.8950 | 0.8651 | 0.8700 | 58,157 | -0.00(-0.56%) |
Apr 06, 2023 | 0.9420 | 0.9420 | 0.7536 | 0.8749 | 40,843 | -0.02(-2.47%) |
Apr 05, 2023 | 0.8900 | 0.9189 | 0.8600 | 0.8971 | 52,034 | -0.02(-2.28%) |
Apr 04, 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9180 | 42,129 | -0.00(-0.17%) |
Apr 03, 2023 | 0.9654 | 1.030 | 0.9196 | 0.9196 | 119,772 | -0.08(-8.04%) |
Mar 31, 2023 | 0.9741 | 1.020 | 0.9741 | 1.000 | 20,324 | +0.02(+2.19%) |
Mar 30, 2023 | 0.9600 | 1.030 | 0.9510 | 0.9786 | 15,509 | +0.01(+0.89%) |
Mar 29, 2023 | 0.9900 | 1.057 | 0.9605 | 0.9700 | 16,330 | -0.03(-2.60%) |
Mar 28, 2023 | 0.9600 | 1.030 | 0.9500 | 0.9959 | 40,130 | +0.04(+3.74%) |
Mar 27, 2023 | 0.9600 | 1.000 | 0.9502 | 0.9600 | 11,568 | -0.02(-2.50%) |
Mar 24, 2023 | 1.000 | 1.030 | 0.9500 | 0.9846 | 23,016 | -0.03(-2.51%) |
Mar 23, 2023 | 0.9200 | 1.300 | 0.9200 | 1.010 | 240,931 | +0.05(+5.21%) |
Mar 22, 2023 | 0.9600 | 1.010 | 0.9400 | 0.9600 | 36,680 | +0.03(+3.23%) |
Mar 21, 2023 | 1.040 | 1.040 | 0.9101 | 0.9300 | 50,818 | -0.03(-2.75%) |
Mar 20, 2023 | 1.010 | 1.020 | 0.9535 | 0.9563 | 61,172 | -0.07(-7.16%) |
Mar 17, 2023 | 1.020 | 1.050 | 1.000 | 1.030 | 26,391 | -0.02(-1.90%) |
Mar 16, 2023 | 1.020 | 1.050 | 1.000 | 1.050 | 18,926 | +0.02(+1.94%) |
Mar 15, 2023 | 1.090 | 1.100 | 1.022 | 1.030 | 23,939 | -0.02(-1.90%) |
Mar 14, 2023 | 1.040 | 1.130 | 1.040 | 1.050 | 33,138 | +0.01(+0.96%) |
Mar 13, 2023 | 1.060 | 1.080 | 1.020 | 1.040 | 26,877 | -0.03(-2.80%) |
Mar 10, 2023 | 1.020 | 1.110 | 1.020 | 1.070 | 28,859 | +0.06(+5.94%) |
Mar 09, 2023 | 1.090 | 1.110 | 1.010 | 1.010 | 24,052 | -0.08(-7.34%) |
Mar 08, 2023 | 1.110 | 1.130 | 1.080 | 1.090 | 18,992 | -0.02(-1.80%) |
Mar 07, 2023 | 1.090 | 1.139 | 1.080 | 1.110 | 29,783 | +0.02(+1.83%) |
Mar 06, 2023 | 1.100 | 1.130 | 1.080 | 1.090 | 16,759 | -0.03(-2.68%) |
Mar 03, 2023 | 1.080 | 1.137 | 1.070 | 1.120 | 18,681 | +0.04(+3.70%) |
Mar 02, 2023 | 1.100 | 1.150 | 1.070 | 1.080 | 19,625 | -0.03(-2.70%) |