Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.150 | 1.190 | 1.150 | 1.170 | 21,252 | +0.05(+4.46%) |
May 30, 2023 | 1.210 | 1.240 | 1.120 | 1.120 | 97,911 | -0.12(-9.68%) |
May 26, 2023 | 1.290 | 1.290 | 1.210 | 1.240 | 31,623 | -0.01(-0.80%) |
May 25, 2023 | 1.260 | 1.325 | 1.230 | 1.250 | 46,324 | -0.04(-3.10%) |
May 24, 2023 | 1.300 | 1.300 | 1.260 | 1.290 | 43,492 | -0.02(-1.53%) |
May 23, 2023 | 1.280 | 1.400 | 1.280 | 1.310 | 41,508 | +0.01(+0.77%) |
May 22, 2023 | 1.280 | 1.350 | 1.270 | 1.300 | 13,107 | +0.00(+0.00%) |
May 19, 2023 | 1.410 | 1.430 | 1.270 | 1.300 | 87,542 | -0.15(-10.34%) |
May 18, 2023 | 1.380 | 1.500 | 1.380 | 1.450 | 90,180 | +0.05(+3.57%) |
May 17, 2023 | 1.420 | 1.420 | 1.340 | 1.400 | 48,975 | -0.02(-1.41%) |
May 16, 2023 | 1.430 | 1.440 | 1.290 | 1.420 | 138,126 | -0.02(-1.39%) |
May 15, 2023 | 1.370 | 1.440 | 1.320 | 1.440 | 85,950 | +0.03(+2.13%) |
May 12, 2023 | 1.280 | 1.420 | 1.230 | 1.410 | 152,994 | +0.15(+11.90%) |
May 11, 2023 | 1.240 | 1.340 | 1.240 | 1.260 | 69,463 | +0.01(+0.80%) |
May 10, 2023 | 1.270 | 1.320 | 1.240 | 1.250 | 83,385 | +0.00(+0.00%) |
May 09, 2023 | 1.310 | 1.350 | 1.170 | 1.250 | 153,380 | -0.10(-7.41%) |
May 08, 2023 | 1.430 | 1.450 | 1.340 | 1.350 | 132,112 | -0.12(-8.16%) |
May 05, 2023 | 1.400 | 1.600 | 1.340 | 1.470 | 356,513 | -0.02(-1.34%) |
May 04, 2023 | 1.500 | 1.510 | 1.250 | 1.490 | 996,821 | -0.11(-6.88%) |
May 03, 2023 | 1.490 | 1.650 | 1.240 | 1.600 | 15,080,679 | +0.51(+46.79%) |
May 02, 2023 | 1.140 | 1.140 | 1.060 | 1.090 | 13,335 | -0.02(-1.80%) |
May 01, 2023 | 1.120 | 1.150 | 1.060 | 1.110 | 33,402 | +0.05(+4.72%) |
Apr 28, 2023 | 1.030 | 1.080 | 1.030 | 1.060 | 6,740 | +0.03(+2.91%) |
Apr 27, 2023 | 1.050 | 1.075 | 1.030 | 1.030 | 14,655 | -0.02(-1.90%) |
Apr 26, 2023 | 1.060 | 1.130 | 1.050 | 1.050 | 24,079 | +0.00(+0.00%) |
Apr 25, 2023 | 1.140 | 1.150 | 1.050 | 1.050 | 30,969 | -0.10(-8.70%) |
Apr 24, 2023 | 1.230 | 1.260 | 1.150 | 1.150 | 41,182 | -0.07(-5.74%) |
Apr 21, 2023 | 1.220 | 1.370 | 1.220 | 1.220 | 33,194 | -0.03(-2.40%) |
Apr 20, 2023 | 1.310 | 1.400 | 1.220 | 1.250 | 21,863 | -0.06(-4.58%) |
Apr 19, 2023 | 1.395 | 1.431 | 1.300 | 1.310 | 16,320 | -0.11(-7.75%) |
Apr 18, 2023 | 1.320 | 1.450 | 1.320 | 1.420 | 10,819 | +0.02(+1.43%) |
Apr 17, 2023 | 1.360 | 1.450 | 1.272 | 1.400 | 31,199 | +0.00(+0.00%) |
Apr 14, 2023 | 1.390 | 1.450 | 1.270 | 1.400 | 58,734 | +0.00(+0.00%) |
Apr 13, 2023 | 1.380 | 1.450 | 1.370 | 1.400 | 8,426 | -0.04(-2.78%) |
Apr 12, 2023 | 1.467 | 1.498 | 1.370 | 1.440 | 7,969 | -0.04(-2.37%) |
Apr 11, 2023 | 1.260 | 1.568 | 1.260 | 1.475 | 86,458 | +0.03(+1.72%) |
Apr 10, 2023 | 1.390 | 1.490 | 1.360 | 1.450 | 20,511 | +0.09(+6.62%) |
Apr 06, 2023 | 1.610 | 1.620 | 1.350 | 1.360 | 44,550 | -0.15(-9.93%) |
Apr 05, 2023 | 1.502 | 1.633 | 1.502 | 1.510 | 12,182 | -0.04(-2.58%) |
Apr 04, 2023 | 1.570 | 1.610 | 1.490 | 1.550 | 15,617 | -0.02(-1.27%) |
Apr 03, 2023 | 1.570 | 1.620 | 1.540 | 1.570 | 13,414 | -0.03(-1.88%) |
Mar 31, 2023 | 1.590 | 1.600 | 1.526 | 1.600 | 6,551 | +0.03(+1.91%) |
Mar 30, 2023 | 1.540 | 1.570 | 1.510 | 1.570 | 12,332 | +0.07(+4.67%) |
Mar 29, 2023 | 1.600 | 1.600 | 1.500 | 1.500 | 23,127 | -0.08(-5.06%) |
Mar 28, 2023 | 1.630 | 1.630 | 1.470 | 1.580 | 37,810 | -0.05(-3.07%) |
Mar 27, 2023 | 1.560 | 1.660 | 1.550 | 1.630 | 38,254 | +0.05(+3.16%) |
Mar 24, 2023 | 1.570 | 1.650 | 1.440 | 1.580 | 21,250 | -0.01(-0.63%) |
Mar 23, 2023 | 1.430 | 1.730 | 1.400 | 1.590 | 115,844 | +0.26(+19.55%) |
Mar 22, 2023 | 1.220 | 1.620 | 1.220 | 1.330 | 25,499 | +0.08(+6.40%) |
Mar 21, 2023 | 1.200 | 1.410 | 1.200 | 1.250 | 78,604 | +0.03(+2.46%) |
Mar 20, 2023 | 1.300 | 1.400 | 1.210 | 1.220 | 49,228 | -0.06(-4.69%) |
Mar 17, 2023 | 1.410 | 1.510 | 1.280 | 1.280 | 76,578 | -0.11(-7.91%) |
Mar 16, 2023 | 1.360 | 1.420 | 1.360 | 1.390 | 9,990 | +0.04(+2.96%) |
Mar 15, 2023 | 1.290 | 1.500 | 1.280 | 1.350 | 103,155 | +0.03(+2.27%) |
Mar 14, 2023 | 1.410 | 1.570 | 1.320 | 1.320 | 72,681 | -0.10(-7.04%) |
Mar 13, 2023 | 1.480 | 1.560 | 1.401 | 1.420 | 86,473 | -0.14(-8.97%) |
Mar 10, 2023 | 1.750 | 1.760 | 1.500 | 1.560 | 56,484 | -0.09(-5.45%) |
Mar 09, 2023 | 1.700 | 1.740 | 1.620 | 1.650 | 59,182 | -0.06(-3.51%) |
Mar 08, 2023 | 2.080 | 2.080 | 1.670 | 1.710 | 21,277 | -0.05(-2.84%) |
Mar 07, 2023 | 1.850 | 1.950 | 1.720 | 1.760 | 29,043 | -0.10(-5.38%) |
Mar 06, 2023 | 1.930 | 1.930 | 1.830 | 1.860 | 46,870 | -0.04(-2.11%) |
Mar 03, 2023 | 1.740 | 1.920 | 1.673 | 1.900 | 139,827 | +0.19(+11.11%) |
Mar 02, 2023 | 1.690 | 1.710 | 1.680 | 1.710 | 7,016 | +0.03(+1.79%) |