Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.8200 | 0.8300 | 0.7800 | 0.7900 | 29,476 | -0.01(-1.25%) |
May 30, 2023 | 0.8300 | 0.8400 | 0.7700 | 0.8000 | 28,765 | -0.01(-1.23%) |
May 29, 2023 | 0.8000 | 0.8400 | 0.7900 | 0.8100 | 17,000 | +0.03(+3.85%) |
May 26, 2023 | 0.7700 | 0.8300 | 0.7200 | 0.7800 | 68,964 | -0.07(-8.24%) |
May 25, 2023 | 0.8500 | 0.8600 | 0.8100 | 0.8500 | 50,493 | -0.01(-1.16%) |
May 24, 2023 | 0.8100 | 0.8600 | 0.7700 | 0.8600 | 88,450 | +0.02(+2.38%) |
May 23, 2023 | 0.8300 | 0.8600 | 0.7800 | 0.8400 | 69,875 | +0.00(+0.00%) |
May 19, 2023 | 0.8400 | 0 | +0.02(+2.44%) | |||
May 18, 2023 | 0.8500 | 0.9100 | 0.7800 | 0.8200 | 313,608 | -0.02(-2.38%) |
May 17, 2023 | 0.7500 | 0.8500 | 0.6500 | 0.8400 | 561,495 | +0.13(+18.31%) |
May 16, 2023 | 0.7100 | 0.7300 | 0.6700 | 0.7100 | 216,917 | -0.03(-4.05%) |
May 15, 2023 | 0.8000 | 0.8100 | 0.7100 | 0.7400 | 173,239 | -0.02(-2.63%) |
May 12, 2023 | 1.090 | 1.090 | 0.7300 | 0.7600 | 1,142,283 | -0.38(-33.33%) |
May 11, 2023 | 1.150 | 1.150 | 1.080 | 1.140 | 99,713 | -0.01(-0.87%) |
May 10, 2023 | 1.250 | 1.250 | 1.090 | 1.150 | 158,241 | -0.04(-3.36%) |
May 09, 2023 | 1.220 | 1.250 | 1.190 | 1.190 | 396,878 | +0.01(+0.85%) |
May 08, 2023 | 1.140 | 1.250 | 1.130 | 1.180 | 436,923 | +0.08(+7.27%) |
May 05, 2023 | 1.080 | 1.180 | 1.070 | 1.100 | 172,781 | +0.04(+3.77%) |
May 04, 2023 | 1.130 | 1.130 | 1.030 | 1.060 | 157,415 | -0.02(-1.85%) |
May 03, 2023 | 1.160 | 1.160 | 1.080 | 1.080 | 85,127 | -0.05(-4.42%) |
May 02, 2023 | 1.200 | 1.200 | 1.090 | 1.130 | 202,000 | +0.00(+0.00%) |
May 01, 2023 | 1.200 | 1.200 | 1.120 | 1.130 | 109,732 | -0.06(-5.04%) |
Apr 28, 2023 | 1.200 | 1.240 | 1.170 | 1.190 | 235,458 | +0.02(+1.71%) |
Apr 27, 2023 | 1.170 | 1.250 | 1.150 | 1.170 | 422,191 | -0.03(-2.50%) |
Apr 26, 2023 | 1.380 | 1.380 | 1.200 | 1.200 | 239,112 | -0.20(-14.29%) |
Apr 25, 2023 | 1.430 | 1.440 | 1.350 | 1.400 | 64,521 | -0.07(-4.76%) |
Apr 24, 2023 | 1.440 | 1.480 | 1.370 | 1.470 | 73,063 | +0.01(+0.68%) |
Apr 21, 2023 | 1.480 | 1.500 | 1.430 | 1.460 | 73,399 | +0.00(+0.00%) |
Apr 20, 2023 | 1.560 | 1.560 | 1.410 | 1.460 | 64,020 | -0.07(-4.58%) |
Apr 19, 2023 | 1.560 | 1.620 | 1.500 | 1.530 | 174,166 | +0.03(+2.00%) |
Apr 18, 2023 | 1.800 | 1.800 | 1.480 | 1.500 | 391,522 | -0.28(-15.73%) |
Apr 17, 2023 | 1.770 | 1.790 | 1.700 | 1.780 | 52,557 | +0.01(+0.56%) |
Apr 14, 2023 | 1.840 | 1.840 | 1.670 | 1.770 | 162,321 | +0.00(+0.00%) |
Apr 13, 2023 | 1.830 | 1.830 | 1.730 | 1.770 | 111,574 | -0.03(-1.67%) |
Apr 12, 2023 | 1.920 | 1.930 | 1.730 | 1.800 | 308,534 | -0.09(-4.76%) |
Apr 11, 2023 | 1.980 | 1.980 | 1.790 | 1.890 | 337,741 | -0.05(-2.58%) |
Apr 10, 2023 | 1.800 | 1.940 | 1.550 | 1.940 | 475,486 | +0.17(+9.60%) |
Apr 06, 2023 | 1.770 | 0 | -0.05(-2.75%) | |||
Apr 05, 2023 | 1.810 | 1.850 | 1.700 | 1.820 | 216,721 | +0.02(+1.11%) |
Apr 04, 2023 | 1.980 | 1.980 | 1.760 | 1.800 | 407,996 | -0.14(-7.22%) |
Apr 03, 2023 | 2.350 | 2.350 | 1.860 | 1.940 | 516,453 | -0.26(-11.82%) |
Mar 31, 2023 | 2.540 | 2.650 | 1.790 | 2.200 | 1,212,697 | -0.75(-25.42%) |
Mar 30, 2023 | 3.000 | 3.000 | 2.800 | 2.950 | 85,462 | -0.08(-2.64%) |
Mar 29, 2023 | 3.080 | 3.100 | 2.970 | 3.030 | 31,234 | +0.02(+0.66%) |
Mar 28, 2023 | 3.080 | 3.080 | 2.920 | 3.010 | 47,548 | -0.02(-0.66%) |
Mar 27, 2023 | 3.200 | 3.200 | 2.970 | 3.030 | 70,884 | -0.01(-0.33%) |
Mar 24, 2023 | 2.980 | 3.090 | 2.930 | 3.040 | 155,029 | +0.03(+1.00%) |
Mar 23, 2023 | 3.170 | 3.230 | 2.980 | 3.010 | 120,631 | -0.15(-4.75%) |
Mar 22, 2023 | 3.400 | 3.400 | 3.120 | 3.160 | 104,422 | -0.21(-6.23%) |
Mar 21, 2023 | 3.280 | 3.400 | 3.280 | 3.370 | 28,077 | +0.07(+2.12%) |
Mar 20, 2023 | 3.390 | 3.430 | 3.260 | 3.300 | 85,032 | -0.03(-0.90%) |
Mar 17, 2023 | 3.610 | 3.610 | 3.290 | 3.330 | 139,963 | -0.31(-8.52%) |
Mar 16, 2023 | 3.740 | 3.740 | 3.590 | 3.640 | 93,863 | -0.11(-2.93%) |
Mar 15, 2023 | 3.870 | 3.870 | 3.610 | 3.750 | 58,658 | -0.13(-3.35%) |
Mar 14, 2023 | 4.000 | 4.100 | 3.760 | 3.880 | 67,725 | +0.14(+3.74%) |
Mar 13, 2023 | 3.700 | 3.840 | 3.620 | 3.740 | 134,857 | +0.08(+2.19%) |
Mar 10, 2023 | 3.850 | 3.890 | 3.600 | 3.660 | 110,092 | -0.25(-6.39%) |
Mar 09, 2023 | 4.080 | 4.150 | 3.820 | 3.910 | 106,394 | -0.23(-5.56%) |
Mar 08, 2023 | 4.030 | 4.170 | 4.030 | 4.140 | 23,037 | +0.07(+1.72%) |
Mar 07, 2023 | 4.340 | 4.340 | 4.050 | 4.070 | 83,118 | -0.16(-3.78%) |
Mar 06, 2023 | 4.400 | 4.400 | 4.200 | 4.230 | 79,318 | -0.24(-5.37%) |
Mar 03, 2023 | 4.150 | 4.480 | 4.150 | 4.470 | 110,701 | +0.40(+9.83%) |
Mar 02, 2023 | 4.160 | 4.160 | 3.970 | 4.070 | 77,074 | -0.11(-2.63%) |