Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.210 | 1.259 | 1.210 | 1.220 | 48,751 | -0.03(-2.61%) |
May 30, 2023 | 1.260 | 1.300 | 1.250 | 1.253 | 62,088 | -0.05(-3.64%) |
May 26, 2023 | 1.350 | 1.350 | 1.300 | 1.300 | 54,362 | -0.01(-0.76%) |
May 25, 2023 | 1.360 | 1.370 | 1.300 | 1.310 | 45,819 | -0.06(-4.38%) |
May 24, 2023 | 1.400 | 1.400 | 1.370 | 1.370 | 41,460 | -0.03(-2.14%) |
May 23, 2023 | 1.400 | 1.400 | 1.390 | 1.400 | 58,493 | +0.00(+0.00%) |
May 22, 2023 | 1.400 | 1.400 | 1.380 | 1.400 | 130,853 | +0.02(+1.82%) |
May 19, 2023 | 1.370 | 1.390 | 1.340 | 1.375 | 160,352 | +0.00(+0.36%) |
May 18, 2023 | 1.320 | 1.370 | 1.310 | 1.370 | 70,199 | +0.05(+3.79%) |
May 17, 2023 | 1.310 | 1.320 | 1.300 | 1.320 | 26,735 | -0.02(-1.49%) |
May 16, 2023 | 1.340 | 1.360 | 1.320 | 1.340 | 72,313 | -0.03(-2.19%) |
May 15, 2023 | 1.350 | 1.380 | 1.330 | 1.370 | 93,276 | +0.04(+2.62%) |
May 12, 2023 | 1.280 | 1.335 | 1.220 | 1.335 | 162,492 | +0.04(+3.49%) |
May 11, 2023 | 1.350 | 1.350 | 1.290 | 1.290 | 136,190 | -0.03(-2.27%) |
May 10, 2023 | 1.270 | 1.340 | 1.256 | 1.320 | 262,814 | +0.18(+15.79%) |
May 09, 2023 | 1.120 | 1.140 | 1.110 | 1.140 | 89,540 | +0.02(+1.79%) |
May 08, 2023 | 1.140 | 1.140 | 1.120 | 1.120 | 22,682 | -0.01(-0.88%) |
May 05, 2023 | 1.130 | 1.130 | 1.110 | 1.130 | 14,235 | +0.01(+1.29%) |
May 04, 2023 | 1.120 | 1.120 | 1.090 | 1.116 | 68,173 | +0.01(+0.50%) |
May 03, 2023 | 1.140 | 1.140 | 1.100 | 1.110 | 77,391 | -0.01(-0.89%) |
May 02, 2023 | 1.170 | 1.170 | 1.110 | 1.120 | 183,431 | -0.03(-2.61%) |
May 01, 2023 | 1.180 | 1.200 | 1.150 | 1.150 | 63,237 | -0.01(-0.86%) |
Apr 28, 2023 | 1.150 | 1.190 | 1.150 | 1.160 | 40,795 | +0.00(+0.00%) |
Apr 27, 2023 | 1.140 | 1.180 | 1.135 | 1.160 | 34,752 | +0.02(+2.20%) |
Apr 26, 2023 | 1.170 | 1.180 | 1.130 | 1.135 | 40,261 | -0.02(-2.16%) |
Apr 25, 2023 | 1.180 | 1.190 | 1.130 | 1.160 | 66,924 | -0.03(-2.52%) |
Apr 24, 2023 | 1.180 | 1.210 | 1.180 | 1.190 | 74,717 | +0.03(+2.59%) |
Apr 21, 2023 | 1.180 | 1.180 | 1.150 | 1.160 | 101,173 | -0.01(-0.80%) |
Apr 20, 2023 | 1.151 | 1.176 | 1.150 | 1.169 | 26,749 | +0.01(+0.81%) |
Apr 19, 2023 | 1.120 | 1.180 | 1.120 | 1.160 | 52,633 | -0.01(-0.43%) |
Apr 18, 2023 | 1.170 | 1.210 | 1.150 | 1.165 | 72,905 | -0.00(-0.43%) |
Apr 17, 2023 | 1.240 | 1.241 | 1.150 | 1.170 | 142,239 | -0.07(-5.65%) |
Apr 14, 2023 | 1.250 | 1.260 | 1.220 | 1.240 | 41,361 | -0.02(-1.59%) |
Apr 13, 2023 | 1.260 | 1.260 | 1.230 | 1.260 | 31,099 | +0.00(+0.00%) |
Apr 12, 2023 | 1.260 | 1.280 | 1.220 | 1.260 | 24,943 | +0.03(+2.44%) |
Apr 11, 2023 | 1.240 | 1.250 | 1.230 | 1.230 | 33,903 | -0.01(-0.81%) |
Apr 10, 2023 | 1.260 | 1.280 | 1.230 | 1.240 | 38,974 | +0.02(+1.64%) |
Apr 06, 2023 | 1.260 | 1.280 | 1.220 | 1.220 | 29,246 | -0.04(-3.18%) |
Apr 05, 2023 | 1.250 | 1.300 | 1.250 | 1.260 | 109,778 | -0.01(-0.63%) |
Apr 04, 2023 | 1.240 | 1.280 | 1.230 | 1.268 | 103,843 | +0.02(+1.45%) |
Apr 03, 2023 | 1.240 | 1.270 | 1.180 | 1.250 | 68,250 | +0.01(+0.81%) |
Mar 31, 2023 | 1.230 | 1.260 | 1.210 | 1.240 | 65,291 | -0.03(-2.36%) |
Mar 30, 2023 | 1.250 | 1.270 | 1.220 | 1.270 | 46,845 | +0.01(+0.79%) |
Mar 29, 2023 | 1.220 | 1.260 | 1.220 | 1.260 | 18,959 | +0.01(+0.80%) |
Mar 28, 2023 | 1.250 | 1.260 | 1.210 | 1.250 | 62,500 | +0.01(+0.81%) |
Mar 27, 2023 | 1.230 | 1.270 | 1.200 | 1.240 | 69,243 | +0.04(+3.33%) |
Mar 24, 2023 | 1.180 | 1.200 | 1.180 | 1.200 | 24,106 | +0.00(+0.00%) |
Mar 23, 2023 | 1.220 | 1.240 | 1.190 | 1.200 | 10,430 | -0.03(-2.44%) |
Mar 22, 2023 | 1.270 | 1.270 | 1.210 | 1.230 | 24,179 | -0.02(-1.60%) |
Mar 21, 2023 | 1.240 | 1.280 | 1.240 | 1.250 | 19,489 | +0.01(+0.81%) |
Mar 20, 2023 | 1.250 | 1.290 | 1.219 | 1.240 | 120,572 | +0.01(+0.81%) |
Mar 17, 2023 | 1.190 | 1.230 | 1.150 | 1.230 | 76,451 | +0.04(+3.36%) |
Mar 16, 2023 | 1.190 | 1.200 | 1.160 | 1.190 | 77,746 | +0.01(+0.85%) |
Mar 15, 2023 | 1.240 | 1.240 | 1.180 | 1.180 | 87,348 | -0.05(-4.07%) |
Mar 14, 2023 | 1.180 | 1.250 | 1.180 | 1.230 | 49,696 | +0.05(+4.24%) |
Mar 13, 2023 | 1.150 | 1.278 | 1.150 | 1.180 | 136,993 | +0.01(+0.85%) |
Mar 10, 2023 | 1.220 | 1.280 | 1.160 | 1.170 | 85,354 | -0.07(-5.65%) |
Mar 09, 2023 | 1.300 | 1.300 | 1.210 | 1.240 | 212,944 | +0.14(+12.73%) |
Mar 08, 2023 | 1.290 | 1.290 | 1.080 | 1.100 | 321,661 | -0.17(-13.37%) |
Mar 07, 2023 | 1.190 | 1.300 | 1.190 | 1.270 | 195,942 | +0.11(+9.47%) |
Mar 06, 2023 | 1.122 | 1.190 | 1.122 | 1.160 | 41,630 | -0.02(-1.69%) |
Mar 03, 2023 | 1.160 | 1.180 | 1.112 | 1.180 | 63,240 | +0.07(+6.31%) |
Mar 02, 2023 | 1.100 | 1.150 | 1.100 | 1.110 | 82,755 | -0.03(-2.63%) |