Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.110 | 1.145 | 1.070 | 1.130 | 157,445 | +0.00(+0.00%) |
May 30, 2023 | 1.160 | 1.175 | 1.110 | 1.130 | 67,027 | -0.03(-2.59%) |
May 26, 2023 | 1.180 | 1.210 | 1.110 | 1.160 | 144,025 | +0.03(+2.65%) |
May 25, 2023 | 1.140 | 1.160 | 1.102 | 1.130 | 121,666 | -0.01(-0.88%) |
May 24, 2023 | 1.170 | 1.220 | 1.130 | 1.140 | 189,293 | -0.01(-0.87%) |
May 23, 2023 | 1.160 | 1.200 | 1.120 | 1.150 | 199,293 | -0.01(-0.86%) |
May 22, 2023 | 1.220 | 1.310 | 1.140 | 1.160 | 179,680 | -0.06(-4.92%) |
May 19, 2023 | 1.240 | 1.255 | 1.140 | 1.220 | 251,754 | +0.08(+7.02%) |
May 18, 2023 | 1.210 | 1.320 | 1.130 | 1.140 | 213,101 | -0.05(-4.20%) |
May 17, 2023 | 1.160 | 1.210 | 1.110 | 1.190 | 183,304 | +0.06(+5.31%) |
May 16, 2023 | 1.110 | 1.190 | 1.070 | 1.130 | 168,629 | +0.02(+1.80%) |
May 15, 2023 | 1.090 | 1.105 | 1.060 | 1.110 | 162,944 | +0.03(+2.78%) |
May 12, 2023 | 1.050 | 1.140 | 1.024 | 1.080 | 227,900 | -0.01(-1.37%) |
May 11, 2023 | 1.290 | 1.300 | 1.090 | 1.095 | 251,817 | -0.17(-13.10%) |
May 10, 2023 | 1.330 | 1.360 | 1.220 | 1.260 | 179,987 | -0.07(-5.26%) |
May 09, 2023 | 1.410 | 1.410 | 1.270 | 1.330 | 170,460 | -0.05(-3.62%) |
May 08, 2023 | 1.310 | 1.400 | 1.285 | 1.380 | 129,124 | +0.10(+7.81%) |
May 05, 2023 | 1.320 | 1.330 | 1.280 | 1.280 | 42,346 | -0.02(-1.54%) |
May 04, 2023 | 1.390 | 1.390 | 1.300 | 1.300 | 251,800 | -0.07(-5.11%) |
May 03, 2023 | 1.190 | 1.400 | 1.180 | 1.370 | 138,366 | +0.19(+15.61%) |
May 02, 2023 | 1.360 | 1.400 | 1.170 | 1.185 | 227,358 | -0.19(-14.13%) |
May 01, 2023 | 1.350 | 1.446 | 1.340 | 1.380 | 97,942 | +0.04(+2.99%) |
Apr 28, 2023 | 1.290 | 1.370 | 1.290 | 1.340 | 89,323 | +0.04(+3.08%) |
Apr 27, 2023 | 1.330 | 1.380 | 1.260 | 1.300 | 109,667 | -0.03(-2.26%) |
Apr 26, 2023 | 1.280 | 1.379 | 1.240 | 1.330 | 129,739 | +0.05(+3.91%) |
Apr 25, 2023 | 1.250 | 1.300 | 1.225 | 1.280 | 106,137 | +0.00(+0.00%) |
Apr 24, 2023 | 1.280 | 1.300 | 1.240 | 1.280 | 53,289 | +0.00(+0.00%) |
Apr 21, 2023 | 1.250 | 1.290 | 1.250 | 1.280 | 164,730 | +0.01(+0.79%) |
Apr 20, 2023 | 1.350 | 1.360 | 1.250 | 1.270 | 82,808 | -0.09(-6.62%) |
Apr 19, 2023 | 1.280 | 1.370 | 1.280 | 1.360 | 64,079 | +0.06(+4.62%) |
Apr 18, 2023 | 1.440 | 1.455 | 1.260 | 1.300 | 211,173 | -0.11(-7.80%) |
Apr 17, 2023 | 1.290 | 1.410 | 1.260 | 1.410 | 139,965 | +0.14(+11.02%) |
Apr 14, 2023 | 1.390 | 1.390 | 1.240 | 1.270 | 181,839 | -0.08(-5.93%) |
Apr 13, 2023 | 1.260 | 1.410 | 1.220 | 1.350 | 210,974 | +0.09(+7.14%) |
Apr 12, 2023 | 1.250 | 1.290 | 1.160 | 1.260 | 100,504 | +0.05(+4.13%) |
Apr 11, 2023 | 1.130 | 1.250 | 1.110 | 1.210 | 198,787 | +0.11(+10.00%) |
Apr 10, 2023 | 1.130 | 1.130 | 1.050 | 1.100 | 162,198 | +0.01(+0.92%) |
Apr 06, 2023 | 1.040 | 1.120 | 1.010 | 1.090 | 108,639 | +0.09(+9.00%) |
Apr 05, 2023 | 1.070 | 1.070 | 0.9600 | 1.000 | 166,983 | -0.03(-2.91%) |
Apr 04, 2023 | 1.100 | 1.101 | 1.020 | 1.030 | 124,030 | -0.06(-5.50%) |
Apr 03, 2023 | 1.080 | 1.130 | 1.035 | 1.090 | 106,577 | +0.02(+1.87%) |
Mar 31, 2023 | 1.060 | 1.090 | 1.040 | 1.070 | 143,303 | +0.02(+1.90%) |
Mar 30, 2023 | 1.060 | 1.150 | 1.050 | 1.050 | 135,095 | -0.01(-0.94%) |
Mar 29, 2023 | 1.120 | 1.130 | 1.060 | 1.060 | 147,763 | -0.05(-4.50%) |
Mar 28, 2023 | 1.170 | 1.170 | 1.100 | 1.110 | 54,202 | -0.04(-3.48%) |
Mar 27, 2023 | 1.100 | 1.190 | 1.060 | 1.150 | 158,334 | +0.10(+9.52%) |
Mar 24, 2023 | 0.9899 | 1.060 | 0.9600 | 1.050 | 251,984 | +0.07(+6.61%) |
Mar 23, 2023 | 1.050 | 1.060 | 0.9700 | 0.9849 | 464,797 | -0.06(-5.30%) |
Mar 22, 2023 | 1.160 | 1.160 | 1.030 | 1.040 | 289,148 | -0.09(-7.96%) |
Mar 21, 2023 | 1.150 | 1.150 | 1.110 | 1.130 | 261,387 | +0.03(+2.73%) |
Mar 20, 2023 | 1.140 | 1.150 | 1.100 | 1.100 | 299,806 | -0.02(-1.79%) |
Mar 17, 2023 | 1.120 | 1.160 | 1.090 | 1.120 | 285,353 | -0.03(-2.61%) |
Mar 16, 2023 | 1.090 | 1.210 | 1.082 | 1.150 | 386,789 | +0.04(+3.60%) |
Mar 15, 2023 | 1.090 | 1.140 | 1.050 | 1.110 | 252,911 | +0.00(+0.00%) |
Mar 14, 2023 | 1.250 | 1.250 | 1.110 | 1.110 | 645,415 | -0.08(-6.72%) |
Mar 13, 2023 | 1.240 | 1.240 | 1.170 | 1.190 | 296,055 | -0.05(-4.03%) |
Mar 10, 2023 | 1.370 | 1.410 | 1.220 | 1.240 | 647,079 | -0.13(-9.49%) |
Mar 09, 2023 | 1.400 | 1.528 | 1.365 | 1.370 | 288,316 | -0.02(-1.44%) |
Mar 08, 2023 | 1.450 | 1.450 | 1.375 | 1.390 | 413,966 | -0.05(-3.47%) |
Mar 07, 2023 | 1.480 | 1.510 | 1.430 | 1.440 | 209,757 | -0.03(-2.04%) |
Mar 06, 2023 | 1.530 | 1.530 | 1.455 | 1.470 | 397,323 | -0.05(-3.29%) |
Mar 03, 2023 | 1.480 | 1.545 | 1.480 | 1.520 | 289,130 | +0.02(+1.33%) |
Mar 02, 2023 | 1.500 | 1.570 | 1.480 | 1.500 | 348,728 | +0.00(+0.00%) |