Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.320 | 1.390 | 1.292 | 1.340 | 47,364 | +0.08(+6.35%) |
May 30, 2023 | 1.270 | 1.300 | 1.210 | 1.260 | 64,016 | -0.01(-0.79%) |
May 26, 2023 | 1.280 | 1.330 | 1.230 | 1.270 | 45,993 | -0.01(-0.78%) |
May 25, 2023 | 1.290 | 1.380 | 1.280 | 1.280 | 39,880 | -0.02(-1.54%) |
May 24, 2023 | 1.355 | 1.355 | 1.280 | 1.300 | 67,243 | -0.04(-2.99%) |
May 23, 2023 | 1.350 | 1.470 | 1.320 | 1.340 | 118,308 | -0.06(-4.29%) |
May 22, 2023 | 1.350 | 1.550 | 1.330 | 1.400 | 207,712 | +0.03(+2.19%) |
May 19, 2023 | 1.300 | 1.517 | 1.240 | 1.370 | 414,765 | -0.02(-1.44%) |
May 18, 2023 | 1.150 | 1.450 | 1.110 | 1.390 | 574,190 | +0.24(+20.87%) |
May 17, 2023 | 1.140 | 1.170 | 1.110 | 1.150 | 36,374 | +0.00(+0.00%) |
May 16, 2023 | 1.140 | 1.200 | 1.100 | 1.150 | 102,833 | -0.01(-0.86%) |
May 15, 2023 | 1.160 | 1.230 | 1.120 | 1.160 | 140,745 | +0.01(+0.87%) |
May 12, 2023 | 1.220 | 1.220 | 1.140 | 1.150 | 63,700 | -0.02(-1.71%) |
May 11, 2023 | 1.230 | 1.230 | 1.160 | 1.170 | 23,981 | -0.08(-6.40%) |
May 10, 2023 | 1.240 | 1.255 | 1.180 | 1.250 | 36,435 | +0.00(+0.00%) |
May 09, 2023 | 1.120 | 1.270 | 1.120 | 1.250 | 144,168 | +0.04(+3.31%) |
May 08, 2023 | 1.210 | 1.235 | 1.200 | 1.210 | 23,149 | -0.02(-1.63%) |
May 05, 2023 | 1.220 | 1.270 | 1.210 | 1.230 | 32,057 | -0.03(-2.38%) |
May 04, 2023 | 1.160 | 1.280 | 1.160 | 1.260 | 76,484 | +0.07(+6.33%) |
May 03, 2023 | 1.180 | 1.200 | 1.130 | 1.185 | 52,617 | +0.03(+2.16%) |
May 02, 2023 | 1.150 | 1.211 | 1.120 | 1.160 | 47,797 | -0.01(-0.85%) |
May 01, 2023 | 1.200 | 1.240 | 1.170 | 1.170 | 53,481 | -0.03(-2.50%) |
Apr 28, 2023 | 1.220 | 1.240 | 1.170 | 1.200 | 106,484 | -0.02(-1.64%) |
Apr 27, 2023 | 1.180 | 1.240 | 1.110 | 1.220 | 84,104 | +0.02(+1.67%) |
Apr 26, 2023 | 1.160 | 1.220 | 1.110 | 1.200 | 40,724 | +0.05(+4.35%) |
Apr 25, 2023 | 1.190 | 1.200 | 1.120 | 1.150 | 53,188 | -0.04(-3.36%) |
Apr 24, 2023 | 1.290 | 1.295 | 1.150 | 1.190 | 128,726 | -0.14(-10.53%) |
Apr 21, 2023 | 1.310 | 1.380 | 1.250 | 1.330 | 137,959 | +0.02(+1.53%) |
Apr 20, 2023 | 1.300 | 1.650 | 1.280 | 1.310 | 1,200,094 | +0.05(+3.97%) |
Apr 19, 2023 | 1.280 | 1.330 | 1.260 | 1.260 | 70,035 | -0.07(-5.26%) |
Apr 18, 2023 | 1.300 | 1.340 | 1.250 | 1.330 | 133,447 | +0.01(+0.76%) |
Apr 17, 2023 | 1.310 | 1.440 | 1.280 | 1.320 | 310,369 | +0.07(+5.60%) |
Apr 14, 2023 | 1.230 | 1.460 | 1.140 | 1.250 | 552,494 | +0.03(+2.46%) |
Apr 13, 2023 | 1.260 | 1.260 | 1.140 | 1.220 | 49,647 | +0.03(+2.52%) |
Apr 12, 2023 | 1.240 | 1.280 | 1.160 | 1.190 | 87,042 | -0.03(-2.46%) |
Apr 11, 2023 | 1.280 | 1.280 | 1.200 | 1.220 | 56,085 | -0.02(-1.61%) |
Apr 10, 2023 | 1.180 | 1.290 | 1.160 | 1.240 | 113,929 | +0.07(+5.98%) |
Apr 06, 2023 | 1.160 | 1.190 | 1.129 | 1.170 | 107,162 | +0.05(+4.46%) |
Apr 05, 2023 | 1.110 | 1.135 | 1.070 | 1.120 | 80,107 | +0.04(+3.70%) |
Apr 04, 2023 | 1.140 | 1.140 | 1.050 | 1.080 | 131,485 | -0.01(-1.37%) |
Apr 03, 2023 | 1.080 | 1.120 | 1.073 | 1.095 | 120,999 | +0.01(+1.39%) |
Mar 31, 2023 | 1.180 | 1.210 | 1.080 | 1.080 | 355,822 | -0.13(-10.74%) |
Mar 30, 2023 | 1.180 | 1.238 | 1.160 | 1.210 | 66,537 | +0.05(+4.31%) |
Mar 29, 2023 | 1.140 | 1.210 | 1.120 | 1.160 | 142,405 | +0.01(+0.87%) |
Mar 28, 2023 | 1.190 | 1.241 | 1.110 | 1.150 | 197,077 | -0.12(-9.45%) |
Mar 27, 2023 | 1.330 | 1.330 | 1.140 | 1.270 | 188,167 | -0.04(-3.05%) |
Mar 24, 2023 | 1.530 | 1.570 | 1.250 | 1.310 | 298,590 | -0.25(-16.03%) |
Mar 23, 2023 | 1.680 | 1.890 | 1.440 | 1.560 | 1,285,898 | -0.14(-8.24%) |
Mar 22, 2023 | 1.350 | 1.780 | 1.350 | 1.700 | 2,217,358 | +0.31(+22.30%) |
Mar 21, 2023 | 1.420 | 1.610 | 1.330 | 1.390 | 2,471,577 | -0.07(-4.79%) |
Mar 20, 2023 | 1.350 | 1.680 | 1.240 | 1.460 | 22,143,920 | +0.41(+38.39%) |
Mar 17, 2023 | 1.120 | 1.120 | 1.030 | 1.055 | 83,895 | -0.04(-3.21%) |
Mar 16, 2023 | 1.170 | 1.190 | 1.070 | 1.090 | 264,654 | +0.03(+2.83%) |
Mar 15, 2023 | 1.060 | 1.100 | 1.010 | 1.060 | 92,646 | -0.03(-2.75%) |
Mar 14, 2023 | 1.070 | 1.180 | 1.010 | 1.090 | 254,822 | -0.04(-3.54%) |
Mar 13, 2023 | 1.350 | 1.390 | 0.9897 | 1.130 | 1,303,007 | +0.08(+7.62%) |
Mar 10, 2023 | 1.100 | 1.100 | 1.050 | 1.050 | 77,848 | -0.01(-0.94%) |
Mar 09, 2023 | 1.340 | 1.340 | 1.050 | 1.060 | 158,734 | -0.28(-20.90%) |
Mar 08, 2023 | 1.220 | 1.390 | 1.110 | 1.340 | 355,051 | +0.09(+7.20%) |
Mar 07, 2023 | 1.240 | 1.250 | 1.070 | 1.250 | 178,162 | +0.02(+1.63%) |
Mar 06, 2023 | 1.190 | 1.470 | 1.088 | 1.230 | 154,019 | +0.11(+9.82%) |
Mar 03, 2023 | 1.130 | 1.190 | 1.070 | 1.120 | 86,044 | +0.01(+0.90%) |
Mar 02, 2023 | 1.200 | 1.277 | 0.9213 | 1.110 | 234,758 | -0.11(-9.02%) |