Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.430 | 1.430 | 1.390 | 1.390 | 17,600 | -0.05(-3.47%) |
May 30, 2023 | 1.400 | 1.440 | 1.400 | 1.440 | 31,900 | +0.04(+2.86%) |
May 29, 2023 | 1.400 | 1.420 | 1.400 | 1.400 | 1,601 | -0.01(-0.71%) |
May 26, 2023 | 1.480 | 1.480 | 1.410 | 1.410 | 2,200 | +0.00(+0.00%) |
May 25, 2023 | 1.450 | 1.450 | 1.400 | 1.410 | 977 | +0.00(+0.00%) |
May 24, 2023 | 1.450 | 1.470 | 1.400 | 1.410 | 40,128 | -0.01(-0.70%) |
May 23, 2023 | 1.500 | 1.500 | 1.420 | 1.420 | 36,143 | -0.06(-4.05%) |
May 19, 2023 | 1.480 | 0 | +0.02(+1.37%) | |||
May 18, 2023 | 1.470 | 1.480 | 1.460 | 1.460 | 28,143 | +0.00(+0.00%) |
May 17, 2023 | 1.490 | 1.500 | 1.440 | 1.460 | 65,130 | -0.02(-1.35%) |
May 16, 2023 | 1.460 | 1.480 | 1.460 | 1.480 | 6,260 | -0.02(-1.33%) |
May 15, 2023 | 1.480 | 1.520 | 1.480 | 1.500 | 34,717 | +0.00(+0.00%) |
May 12, 2023 | 1.440 | 1.530 | 1.440 | 1.500 | 22,124 | -0.01(-0.66%) |
May 11, 2023 | 1.520 | 1.520 | 1.440 | 1.510 | 109,724 | -0.01(-0.66%) |
May 10, 2023 | 1.560 | 1.560 | 1.510 | 1.520 | 21,628 | -0.03(-1.94%) |
May 09, 2023 | 1.560 | 1.610 | 1.550 | 1.550 | 49,838 | +0.02(+1.31%) |
May 08, 2023 | 1.620 | 1.680 | 1.520 | 1.530 | 163,855 | -0.17(-10.00%) |
May 05, 2023 | 1.550 | 1.710 | 1.550 | 1.700 | 676,130 | +0.13(+8.28%) |
May 04, 2023 | 1.380 | 1.570 | 1.380 | 1.570 | 127,234 | +0.12(+8.28%) |
May 03, 2023 | 1.350 | 1.500 | 1.350 | 1.450 | 363,431 | +0.12(+9.02%) |
May 02, 2023 | 1.290 | 1.340 | 1.290 | 1.330 | 138,975 | +0.04(+3.10%) |
May 01, 2023 | 1.270 | 1.290 | 1.240 | 1.290 | 34,901 | +0.03(+2.38%) |
Apr 28, 2023 | 1.260 | 1.260 | 1.220 | 1.260 | 10,479 | +0.02(+1.61%) |
Apr 27, 2023 | 1.260 | 1.260 | 1.220 | 1.240 | 41,845 | -0.01(-0.80%) |
Apr 26, 2023 | 1.180 | 1.270 | 1.180 | 1.250 | 366,053 | +0.09(+7.76%) |
Apr 25, 2023 | 1.100 | 1.190 | 1.100 | 1.160 | 89,544 | +0.00(+0.00%) |
Apr 24, 2023 | 1.160 | 1.170 | 1.150 | 1.160 | 21,074 | -0.03(-2.52%) |
Apr 21, 2023 | 1.170 | 1.190 | 1.170 | 1.190 | 155,017 | +0.01(+0.85%) |
Apr 20, 2023 | 1.180 | 1.190 | 1.170 | 1.180 | 117,250 | -0.01(-0.84%) |
Apr 19, 2023 | 1.180 | 1.200 | 1.180 | 1.190 | 213,633 | +0.02(+1.71%) |
Apr 18, 2023 | 1.190 | 1.190 | 1.160 | 1.170 | 286,670 | +0.00(+0.00%) |
Apr 17, 2023 | 1.190 | 1.190 | 1.170 | 1.170 | 136,330 | -0.02(-1.68%) |
Apr 14, 2023 | 1.200 | 1.200 | 1.170 | 1.190 | 31,665 | -0.01(-0.83%) |
Apr 13, 2023 | 1.200 | 1.210 | 1.200 | 1.200 | 165,736 | +0.00(+0.00%) |
Apr 12, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 33,125 | -0.01(-0.83%) |
Apr 11, 2023 | 1.200 | 1.210 | 1.200 | 1.210 | 309,351 | +0.00(+0.00%) |
Apr 10, 2023 | 1.200 | 1.210 | 1.190 | 1.210 | 414,700 | +0.01(+0.83%) |
Apr 06, 2023 | 1.200 | 0 | +0.02(+1.69%) | |||
Apr 05, 2023 | 1.190 | 1.200 | 1.160 | 1.180 | 56,270 | -0.02(-1.67%) |
Apr 04, 2023 | 1.220 | 1.220 | 1.180 | 1.200 | 28,992 | -0.01(-0.83%) |
Apr 03, 2023 | 1.160 | 1.230 | 1.150 | 1.210 | 880,037 | +0.05(+4.31%) |
Mar 31, 2023 | 1.160 | 1.160 | 1.140 | 1.160 | 15,626 | +0.00(+0.00%) |
Mar 30, 2023 | 1.090 | 1.160 | 1.090 | 1.160 | 76,216 | +0.05(+4.50%) |
Mar 29, 2023 | 1.150 | 1.160 | 1.110 | 1.110 | 19,215 | -0.05(-4.31%) |
Mar 28, 2023 | 1.110 | 1.170 | 1.110 | 1.160 | 869,485 | +0.01(+0.87%) |
Mar 27, 2023 | 1.160 | 1.160 | 1.130 | 1.150 | 32,878 | -0.01(-0.86%) |
Mar 24, 2023 | 1.150 | 1.160 | 1.130 | 1.160 | 276,570 | +0.00(+0.00%) |
Mar 23, 2023 | 1.130 | 1.170 | 1.130 | 1.160 | 372,023 | +0.02(+1.75%) |
Mar 22, 2023 | 1.140 | 1.170 | 1.120 | 1.140 | 517,500 | -0.01(-0.87%) |
Mar 21, 2023 | 1.060 | 1.150 | 1.060 | 1.150 | 484,920 | +0.17(+17.35%) |
Mar 17, 2023 | 0.9800 | 0 | +0.00(+0.00%) | |||
Mar 16, 2023 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 5,100 | +0.02(+2.08%) |
Mar 15, 2023 | 0.9200 | 0.9700 | 0.9200 | 0.9600 | 68,175 | +0.04(+4.35%) |
Mar 14, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 10,700 | +0.00(+0.00%) |
Mar 13, 2023 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 22,562 | -0.01(-1.08%) |
Mar 10, 2023 | 0.9500 | 0.9700 | 0.9200 | 0.9300 | 51,363 | -0.04(-4.12%) |
Mar 09, 2023 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 20,222 | +0.03(+3.19%) |
Mar 08, 2023 | 0.9700 | 0.9600 | 0.9200 | 0.9400 | 172,350 | -0.06(-6.00%) |
Mar 07, 2023 | 0.9800 | 1.000 | 0.9500 | 1.000 | 44,900 | +0.05(+5.26%) |
Mar 06, 2023 | 0.9400 | 0.9700 | 0.9400 | 0.9500 | 102,152 | +0.00(+0.00%) |
Mar 03, 2023 | 0.9500 | 0.9800 | 0.9400 | 0.9500 | 57,336 | +0.00(+0.00%) |
Mar 02, 2023 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 71,280 | +0.01(+1.06%) |