Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.7500 | 0.9000 | 0.7020 | 0.8110 | 100,562 | +0.04(+4.92%) |
May 30, 2023 | 0.8362 | 0.8523 | 0.6610 | 0.7730 | 311,475 | -0.04(-4.57%) |
May 26, 2023 | 0.9300 | 0.9400 | 0.8100 | 0.8100 | 50,230 | -0.06(-7.11%) |
May 25, 2023 | 0.9101 | 0.9600 | 0.8616 | 0.8720 | 49,463 | -0.04(-4.19%) |
May 24, 2023 | 0.9900 | 0.9900 | 0.8641 | 0.9101 | 114,057 | -0.08(-8.07%) |
May 23, 2023 | 0.8500 | 1.030 | 0.8010 | 0.9900 | 396,056 | +0.14(+15.93%) |
May 22, 2023 | 0.8800 | 0.9993 | 0.8540 | 0.8540 | 81,589 | -0.03(-3.28%) |
May 19, 2023 | 0.9754 | 0.9981 | 0.8595 | 0.8830 | 97,733 | -0.05(-5.05%) |
May 18, 2023 | 0.9700 | 1.000 | 0.8787 | 0.9300 | 93,234 | -0.07(-6.65%) |
May 17, 2023 | 1.050 | 1.080 | 0.9600 | 0.9962 | 82,524 | -0.07(-6.90%) |
May 16, 2023 | 1.020 | 1.090 | 1.000 | 1.070 | 68,080 | +0.07(+7.00%) |
May 15, 2023 | 1.040 | 1.080 | 0.9900 | 1.000 | 86,193 | -0.01(-0.99%) |
May 12, 2023 | 1.040 | 1.100 | 1.000 | 1.010 | 72,761 | -0.06(-5.61%) |
May 11, 2023 | 1.190 | 1.190 | 1.000 | 1.070 | 61,110 | -0.12(-10.08%) |
May 10, 2023 | 1.070 | 1.210 | 1.000 | 1.190 | 88,094 | +0.12(+11.21%) |
May 09, 2023 | 1.110 | 1.114 | 1.030 | 1.070 | 56,118 | -0.04(-3.60%) |
May 08, 2023 | 1.240 | 1.290 | 1.090 | 1.110 | 97,648 | -0.09(-7.50%) |
May 05, 2023 | 1.100 | 1.230 | 1.060 | 1.200 | 97,866 | +0.07(+6.19%) |
May 04, 2023 | 1.120 | 1.340 | 1.040 | 1.130 | 244,356 | +0.00(+0.00%) |
May 03, 2023 | 1.150 | 1.235 | 1.130 | 1.130 | 204,367 | -0.01(-0.88%) |
May 02, 2023 | 1.010 | 1.180 | 1.010 | 1.140 | 164,288 | +0.10(+9.62%) |
May 01, 2023 | 1.010 | 1.110 | 0.9926 | 1.040 | 124,112 | +0.04(+4.00%) |
Apr 28, 2023 | 1.040 | 1.050 | 1.000 | 1.000 | 42,313 | -0.02(-1.96%) |
Apr 27, 2023 | 1.020 | 1.061 | 1.010 | 1.020 | 30,119 | -0.02(-1.92%) |
Apr 26, 2023 | 1.050 | 1.060 | 1.020 | 1.040 | 19,884 | -0.02(-1.89%) |
Apr 25, 2023 | 1.090 | 1.130 | 0.9910 | 1.060 | 219,617 | -0.02(-1.85%) |
Apr 24, 2023 | 1.130 | 1.160 | 1.060 | 1.080 | 96,222 | -0.06(-5.26%) |
Apr 21, 2023 | 1.211 | 1.211 | 1.120 | 1.140 | 28,630 | -0.04(-3.39%) |
Apr 20, 2023 | 1.200 | 1.240 | 1.150 | 1.180 | 46,884 | -0.06(-4.84%) |
Apr 19, 2023 | 1.180 | 1.260 | 1.110 | 1.240 | 70,066 | +0.06(+5.08%) |
Apr 18, 2023 | 1.230 | 1.250 | 1.170 | 1.180 | 48,477 | -0.07(-5.60%) |
Apr 17, 2023 | 1.210 | 1.320 | 1.180 | 1.250 | 80,533 | +0.06(+5.04%) |
Apr 14, 2023 | 1.260 | 1.300 | 1.170 | 1.190 | 51,040 | -0.06(-4.80%) |
Apr 13, 2023 | 1.250 | 1.430 | 1.200 | 1.250 | 165,118 | -0.03(-2.34%) |
Apr 12, 2023 | 1.320 | 1.320 | 1.250 | 1.280 | 68,790 | +0.00(+0.00%) |
Apr 11, 2023 | 1.320 | 1.370 | 1.270 | 1.280 | 55,020 | -0.09(-6.57%) |
Apr 10, 2023 | 1.250 | 1.397 | 1.250 | 1.370 | 133,061 | +0.11(+8.73%) |
Apr 06, 2023 | 1.370 | 1.450 | 1.250 | 1.260 | 72,540 | -0.15(-10.64%) |
Apr 05, 2023 | 1.595 | 1.610 | 1.300 | 1.410 | 143,594 | -0.17(-10.76%) |
Apr 04, 2023 | 1.650 | 1.650 | 1.550 | 1.580 | 43,441 | -0.07(-4.24%) |
Apr 03, 2023 | 1.600 | 1.680 | 1.550 | 1.650 | 103,715 | +0.05(+3.12%) |
Mar 31, 2023 | 1.640 | 1.800 | 1.600 | 1.600 | 112,351 | -0.06(-3.61%) |
Mar 30, 2023 | 1.680 | 1.720 | 1.650 | 1.660 | 36,300 | -0.01(-0.60%) |
Mar 29, 2023 | 1.680 | 1.700 | 1.600 | 1.670 | 39,635 | +0.03(+1.83%) |
Mar 28, 2023 | 1.760 | 1.760 | 1.600 | 1.640 | 95,277 | -0.03(-1.80%) |
Mar 27, 2023 | 1.740 | 1.781 | 1.660 | 1.670 | 12,173 | -0.01(-0.60%) |
Mar 24, 2023 | 1.800 | 1.830 | 1.650 | 1.680 | 17,951 | -0.03(-1.75%) |
Mar 23, 2023 | 1.730 | 1.740 | 1.700 | 1.710 | 16,621 | +0.03(+1.79%) |
Mar 22, 2023 | 1.680 | 1.760 | 1.623 | 1.680 | 28,280 | +0.03(+1.82%) |
Mar 21, 2023 | 1.630 | 1.680 | 1.600 | 1.650 | 29,575 | +0.08(+5.10%) |
Mar 20, 2023 | 1.670 | 1.680 | 1.560 | 1.570 | 43,181 | -0.13(-7.65%) |
Mar 17, 2023 | 1.710 | 1.760 | 1.600 | 1.700 | 55,301 | -0.06(-3.41%) |
Mar 16, 2023 | 1.760 | 1.760 | 1.700 | 1.760 | 36,248 | +0.01(+0.57%) |
Mar 15, 2023 | 1.860 | 1.860 | 1.720 | 1.750 | 34,584 | -0.07(-3.85%) |
Mar 14, 2023 | 1.700 | 1.860 | 1.660 | 1.820 | 69,914 | +0.08(+4.60%) |
Mar 13, 2023 | 1.760 | 1.870 | 1.660 | 1.740 | 83,560 | +0.01(+0.58%) |
Mar 10, 2023 | 1.990 | 1.993 | 1.700 | 1.730 | 95,587 | -0.28(-13.93%) |
Mar 09, 2023 | 2.180 | 2.200 | 1.960 | 2.010 | 47,926 | -0.20(-9.05%) |
Mar 08, 2023 | 2.315 | 2.315 | 2.140 | 2.210 | 22,666 | -0.15(-6.36%) |
Mar 07, 2023 | 2.430 | 2.430 | 2.190 | 2.360 | 54,700 | -0.03(-1.26%) |
Mar 06, 2023 | 2.230 | 2.440 | 2.140 | 2.390 | 158,688 | +0.26(+12.21%) |
Mar 03, 2023 | 1.900 | 2.130 | 1.845 | 2.130 | 50,593 | +0.24(+12.70%) |
Mar 02, 2023 | 1.850 | 1.890 | 1.660 | 1.890 | 128,078 | +0.11(+6.18%) |