Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.106 | 1.217 | 1.042 | 1.217 | 57,380 | +0.12(+10.92%) |
May 30, 2023 | 1.134 | 1.198 | 1.042 | 1.097 | 85,838 | -0.04(-3.25%) |
May 26, 2023 | 1.106 | 1.235 | 1.060 | 1.134 | 1,092,365 | +0.07(+6.96%) |
May 25, 2023 | 1.106 | 1.106 | 1.023 | 1.060 | 10,615 | +0.02(+1.77%) |
May 24, 2023 | 1.106 | 1.106 | 1.042 | 1.042 | 7,368 | -0.04(-3.42%) |
May 23, 2023 | 1.079 | 1.134 | 1.079 | 1.079 | 18,699 | -0.03(-2.50%) |
May 22, 2023 | 1.106 | 1.143 | 1.079 | 1.106 | 8,576 | +0.00(+0.00%) |
May 19, 2023 | 1.088 | 1.125 | 1.079 | 1.106 | 3,182 | -0.05(-4.00%) |
May 18, 2023 | 1.014 | 1.189 | 1.014 | 1.152 | 80,364 | +0.11(+10.62%) |
May 17, 2023 | 1.060 | 1.060 | 1.015 | 1.042 | 21,033 | -0.00(-0.06%) |
May 16, 2023 | 1.079 | 1.097 | 1.032 | 1.042 | 4,806 | +0.00(+0.06%) |
May 15, 2023 | 0.9864 | 1.134 | 0.9864 | 1.042 | 12,704 | +0.00(+0.00%) |
May 12, 2023 | 1.039 | 1.042 | 1.014 | 1.042 | 6,326 | -0.02(-1.74%) |
May 11, 2023 | 1.032 | 1.079 | 1.032 | 1.060 | 3,295 | +0.03(+2.68%) |
May 10, 2023 | 1.106 | 1.134 | 1.005 | 1.032 | 19,562 | -0.12(-10.40%) |
May 09, 2023 | 1.014 | 1.156 | 1.014 | 1.152 | 20,563 | +0.11(+10.62%) |
May 08, 2023 | 1.051 | 1.088 | 1.032 | 1.042 | 8,821 | +0.00(+0.00%) |
May 05, 2023 | 1.051 | 1.051 | 1.023 | 1.042 | 11,546 | +0.02(+1.82%) |
May 04, 2023 | 1.097 | 1.106 | 0.9864 | 1.023 | 32,129 | -0.09(-8.28%) |
May 03, 2023 | 1.189 | 1.198 | 1.069 | 1.115 | 23,375 | -0.01(-0.82%) |
May 02, 2023 | 1.143 | 1.217 | 1.071 | 1.125 | 82,083 | -0.01(-1.21%) |
May 01, 2023 | 1.079 | 1.226 | 1.059 | 1.139 | 118,530 | +0.09(+8.33%) |
Apr 28, 2023 | 1.023 | 1.125 | 0.9864 | 1.051 | 69,723 | +0.05(+4.59%) |
Apr 27, 2023 | 0.9956 | 1.005 | 0.9785 | 1.005 | 1,119 | +0.03(+2.83%) |
Apr 26, 2023 | 1.014 | 1.014 | 0.9772 | 0.9772 | 6,906 | -0.03(-2.75%) |
Apr 25, 2023 | 1.014 | 1.051 | 0.9772 | 1.005 | 30,291 | -0.01(-0.91%) |
Apr 24, 2023 | 1.023 | 1.032 | 1.014 | 1.014 | 3,568 | -0.03(-2.66%) |
Apr 21, 2023 | 1.083 | 1.083 | 1.014 | 1.042 | 5,621 | -0.02(-1.74%) |
Apr 20, 2023 | 1.088 | 1.092 | 1.051 | 1.060 | 3,204 | -0.04(-3.30%) |
Apr 19, 2023 | 1.097 | 1.106 | 1.069 | 1.096 | 15,087 | -0.01(-0.89%) |
Apr 18, 2023 | 1.069 | 1.125 | 1.069 | 1.106 | 40,602 | +0.03(+2.56%) |
Apr 17, 2023 | 1.032 | 1.079 | 1.028 | 1.079 | 46,834 | +0.06(+5.41%) |
Apr 14, 2023 | 1.014 | 1.032 | 1.014 | 1.023 | 9,456 | +0.01(+0.91%) |
Apr 13, 2023 | 1.014 | 1.023 | 1.014 | 1.014 | 9,342 | -0.00(-0.06%) |
Apr 12, 2023 | 1.060 | 1.060 | 1.014 | 1.015 | 20,525 | -0.02(-1.72%) |
Apr 11, 2023 | 1.060 | 1.069 | 1.023 | 1.032 | 6,106 | +0.02(+1.82%) |
Apr 10, 2023 | 1.014 | 1.042 | 1.014 | 1.014 | 7,044 | -0.03(-2.66%) |
Apr 06, 2023 | 1.042 | 1.060 | 1.023 | 1.042 | 1,516 | +0.03(+2.73%) |
Apr 05, 2023 | 1.032 | 1.066 | 1.014 | 1.014 | 19,049 | -0.01(-0.90%) |
Apr 04, 2023 | 1.076 | 1.076 | 1.014 | 1.023 | 19,062 | +0.00(+0.00%) |
Apr 03, 2023 | 1.023 | 1.060 | 1.014 | 1.023 | 7,661 | -0.01(-0.89%) |
Mar 31, 2023 | 1.087 | 1.087 | 1.023 | 1.032 | 7,191 | +0.00(+0.45%) |
Mar 30, 2023 | 1.051 | 1.060 | 1.007 | 1.028 | 22,606 | -0.03(-3.04%) |
Mar 29, 2023 | 1.032 | 1.079 | 1.032 | 1.060 | 13,664 | +0.05(+4.55%) |
Mar 28, 2023 | 1.032 | 1.032 | 1.005 | 1.014 | 1,207 | +0.00(+0.00%) |
Mar 27, 2023 | 1.014 | 1.014 | 1.014 | 1.014 | 772 | +0.00(+0.00%) |
Mar 24, 2023 | 1.014 | 1.051 | 1.014 | 1.014 | 3,451 | +0.01(+0.92%) |
Mar 23, 2023 | 1.042 | 1.079 | 1.005 | 1.005 | 25,167 | -0.02(-1.80%) |
Mar 22, 2023 | 1.032 | 1.048 | 1.023 | 1.023 | 12,916 | -0.02(-1.77%) |
Mar 21, 2023 | 1.032 | 1.042 | 1.023 | 1.042 | 9,302 | +0.01(+0.89%) |
Mar 20, 2023 | 1.032 | 1.060 | 1.023 | 1.032 | 7,471 | -0.03(-2.61%) |
Mar 17, 2023 | 1.115 | 1.115 | 1.040 | 1.060 | 1,866 | -0.02(-1.71%) |
Mar 16, 2023 | 1.051 | 1.110 | 1.051 | 1.079 | 2,730 | +0.05(+4.46%) |
Mar 15, 2023 | 1.069 | 1.069 | 1.014 | 1.032 | 42,748 | -0.03(-2.61%) |
Mar 14, 2023 | 1.088 | 1.088 | 1.046 | 1.060 | 21,236 | +0.00(+0.00%) |
Mar 13, 2023 | 1.025 | 1.152 | 1.023 | 1.060 | 20,465 | -0.01(-0.86%) |
Mar 10, 2023 | 1.069 | 1.104 | 1.042 | 1.069 | 27,360 | -0.01(-0.85%) |
Mar 09, 2023 | 1.162 | 1.171 | 1.060 | 1.079 | 41,304 | -0.13(-10.69%) |
Mar 08, 2023 | 1.235 | 1.235 | 1.165 | 1.208 | 9,930 | -0.04(-2.96%) |
Mar 07, 2023 | 1.226 | 1.245 | 1.152 | 1.245 | 16,463 | +0.02(+1.40%) |
Mar 06, 2023 | 1.226 | 1.310 | 1.217 | 1.227 | 25,665 | -0.03(-2.11%) |
Mar 03, 2023 | 1.254 | 1.300 | 1.226 | 1.254 | 43,157 | -0.02(-1.22%) |
Mar 02, 2023 | 1.254 | 1.272 | 1.217 | 1.269 | 24,082 | -0.02(-1.66%) |