Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.110 | 1.110 | 1.010 | 1.010 | 8,932 | -0.04(-4.07%) |
May 30, 2023 | 1.020 | 1.060 | 1.010 | 1.053 | 22,515 | +0.00(+0.28%) |
May 26, 2023 | 1.040 | 1.060 | 1.030 | 1.050 | 7,727 | +0.00(+0.00%) |
May 25, 2023 | 1.040 | 1.055 | 1.040 | 1.050 | 4,887 | +0.02(+1.94%) |
May 24, 2023 | 1.030 | 1.050 | 1.010 | 1.030 | 27,370 | -0.02(-1.90%) |
May 23, 2023 | 1.100 | 1.100 | 1.030 | 1.050 | 9,179 | +0.04(+3.96%) |
May 22, 2023 | 1.100 | 1.100 | 1.010 | 1.010 | 6,668 | -0.04(-3.81%) |
May 19, 2023 | 1.020 | 1.050 | 1.020 | 1.050 | 6,908 | +0.02(+1.94%) |
May 18, 2023 | 1.030 | 1.040 | 1.020 | 1.030 | 13,360 | -0.02(-1.90%) |
May 17, 2023 | 1.050 | 1.056 | 1.025 | 1.050 | 17,027 | +0.00(+0.00%) |
May 16, 2023 | 1.030 | 1.060 | 1.020 | 1.050 | 8,077 | -0.01(-0.94%) |
May 15, 2023 | 1.070 | 1.070 | 1.050 | 1.060 | 2,173 | -0.01(-0.93%) |
May 12, 2023 | 1.060 | 1.090 | 1.030 | 1.070 | 5,082 | +0.04(+3.88%) |
May 11, 2023 | 1.030 | 1.050 | 1.027 | 1.030 | 3,948 | -0.02(-1.90%) |
May 10, 2023 | 1.070 | 1.069 | 0.9900 | 1.050 | 47,813 | +0.02(+1.94%) |
May 09, 2023 | 1.030 | 1.070 | 1.030 | 1.030 | 19,443 | -0.03(-2.83%) |
May 08, 2023 | 1.100 | 1.100 | 1.020 | 1.060 | 14,378 | +0.01(+0.95%) |
May 05, 2023 | 1.140 | 1.140 | 1.030 | 1.050 | 35,673 | -0.03(-2.78%) |
May 04, 2023 | 1.100 | 1.132 | 1.020 | 1.080 | 21,758 | -0.10(-8.47%) |
May 03, 2023 | 1.060 | 1.180 | 1.020 | 1.180 | 62,108 | +0.03(+2.61%) |
May 02, 2023 | 1.150 | 1.340 | 1.040 | 1.150 | 247,298 | +0.09(+8.49%) |
May 01, 2023 | 1.080 | 1.080 | 1.040 | 1.060 | 9,860 | +0.01(+0.95%) |
Apr 28, 2023 | 1.060 | 1.060 | 1.030 | 1.050 | 25,908 | +0.02(+1.94%) |
Apr 27, 2023 | 1.030 | 1.093 | 1.000 | 1.030 | 23,817 | -0.03(-3.23%) |
Apr 26, 2023 | 1.070 | 1.078 | 1.030 | 1.064 | 22,808 | +0.03(+3.34%) |
Apr 25, 2023 | 1.060 | 1.060 | 0.9800 | 1.030 | 37,212 | -0.07(-6.28%) |
Apr 24, 2023 | 1.030 | 1.180 | 1.030 | 1.099 | 7,990 | +0.03(+2.71%) |
Apr 21, 2023 | 1.070 | 1.150 | 1.030 | 1.070 | 53,029 | +0.02(+1.90%) |
Apr 20, 2023 | 1.010 | 1.130 | 0.9900 | 1.050 | 108,535 | -0.02(-1.87%) |
Apr 19, 2023 | 1.040 | 1.080 | 0.9700 | 1.070 | 137,460 | +0.03(+2.88%) |
Apr 18, 2023 | 1.140 | 1.150 | 0.8800 | 1.040 | 185,431 | -0.22(-17.46%) |
Apr 17, 2023 | 1.400 | 1.400 | 1.130 | 1.260 | 447,998 | -0.03(-2.33%) |
Apr 14, 2023 | 1.150 | 1.400 | 1.050 | 1.290 | 536,338 | +0.16(+14.17%) |
Apr 13, 2023 | 1.100 | 1.150 | 1.070 | 1.130 | 47,344 | +0.07(+6.59%) |
Apr 12, 2023 | 1.030 | 1.060 | 1.030 | 1.060 | 2,174 | +0.03(+2.91%) |
Apr 11, 2023 | 1.040 | 1.050 | 1.020 | 1.030 | 6,566 | -0.03(-2.83%) |
Apr 10, 2023 | 1.040 | 1.060 | 1.020 | 1.060 | 4,888 | +0.02(+1.44%) |
Apr 06, 2023 | 1.030 | 1.060 | 1.030 | 1.045 | 1,722 | +0.01(+1.46%) |
Apr 05, 2023 | 1.070 | 1.070 | 1.030 | 1.030 | 8,455 | +0.00(+0.00%) |
Apr 04, 2023 | 1.010 | 1.060 | 1.010 | 1.030 | 17,294 | -0.02(-1.90%) |
Apr 03, 2023 | 1.060 | 1.060 | 1.045 | 1.050 | 2,955 | +0.00(+0.25%) |
Mar 31, 2023 | 1.060 | 1.060 | 1.020 | 1.047 | 1,116 | -0.00(-0.25%) |
Mar 30, 2023 | 1.050 | 1.055 | 1.050 | 1.050 | 926 | -0.01(-0.94%) |
Mar 29, 2023 | 1.040 | 1.070 | 1.030 | 1.060 | 2,814 | +0.01(+0.95%) |
Mar 28, 2023 | 1.020 | 1.060 | 1.020 | 1.050 | 8,099 | +0.03(+2.94%) |
Mar 27, 2023 | 1.030 | 1.070 | 1.000 | 1.020 | 14,827 | -0.01(-1.15%) |
Mar 24, 2023 | 1.010 | 1.050 | 1.010 | 1.032 | 14,556 | +0.00(+0.18%) |
Mar 23, 2023 | 1.050 | 1.060 | 1.030 | 1.030 | 2,463 | +0.00(+0.00%) |
Mar 22, 2023 | 1.050 | 1.065 | 0.9900 | 1.030 | 25,054 | -0.02(-1.90%) |
Mar 21, 2023 | 1.030 | 1.050 | 1.030 | 1.050 | 3,683 | +0.01(+0.96%) |
Mar 20, 2023 | 1.010 | 1.050 | 1.010 | 1.040 | 13,002 | +0.01(+0.94%) |
Mar 17, 2023 | 1.040 | 1.060 | 1.010 | 1.030 | 3,001 | -0.00(-0.15%) |
Mar 16, 2023 | 1.010 | 1.040 | 1.010 | 1.032 | 7,555 | +0.00(+0.11%) |
Mar 15, 2023 | 1.033 | 1.039 | 1.030 | 1.031 | 4,867 | -0.01(-0.89%) |
Mar 14, 2023 | 1.010 | 1.049 | 1.010 | 1.040 | 3,978 | -0.01(-0.95%) |
Mar 13, 2023 | 1.020 | 1.050 | 1.020 | 1.050 | 2,836 | +0.02(+1.94%) |
Mar 10, 2023 | 1.050 | 1.060 | 1.030 | 1.030 | 6,570 | -0.03(-2.82%) |
Mar 09, 2023 | 1.061 | 1.061 | 1.020 | 1.060 | 8,163 | +0.01(+0.97%) |
Mar 08, 2023 | 1.020 | 1.061 | 1.020 | 1.050 | 2,705 | +0.02(+1.91%) |
Mar 07, 2023 | 1.020 | 1.030 | 1.020 | 1.030 | 4,195 | +0.00(+0.00%) |
Mar 06, 2023 | 1.020 | 1.040 | 1.020 | 1.030 | 2,053 | -0.03(-2.82%) |
Mar 03, 2023 | 1.070 | 1.070 | 1.019 | 1.060 | 9,004 | +0.02(+1.91%) |
Mar 02, 2023 | 0.9800 | 1.065 | 0.9800 | 1.040 | 11,607 | +0.05(+5.05%) |