Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.300 | 1.410 | 1.300 | 1.380 | 13,850 | +0.08(+6.15%) |
May 30, 2023 | 1.360 | 1.360 | 1.300 | 1.300 | 26,521 | -0.06(-4.41%) |
May 29, 2023 | 1.360 | 1.360 | 1.340 | 1.360 | 4,500 | +0.00(+0.00%) |
May 26, 2023 | 1.320 | 1.360 | 1.320 | 1.360 | 13,050 | +0.00(+0.00%) |
May 25, 2023 | 1.400 | 1.400 | 1.350 | 1.360 | 14,200 | -0.05(-3.55%) |
May 24, 2023 | 1.430 | 1.430 | 1.410 | 1.410 | 18,572 | +0.00(+0.00%) |
May 23, 2023 | 1.380 | 1.450 | 1.375 | 1.410 | 20,150 | +0.01(+0.71%) |
May 19, 2023 | 1.400 | 0 | -0.01(-0.71%) | |||
May 18, 2023 | 1.430 | 1.430 | 1.400 | 1.410 | 20,300 | -0.04(-2.76%) |
May 17, 2023 | 1.450 | 1.480 | 1.450 | 1.450 | 6,112 | -0.02(-1.36%) |
May 16, 2023 | 1.500 | 1.500 | 1.460 | 1.470 | 6,250 | -0.04(-2.65%) |
May 15, 2023 | 1.550 | 1.550 | 1.500 | 1.510 | 12,880 | -0.05(-3.21%) |
May 12, 2023 | 1.580 | 1.580 | 1.560 | 1.560 | 5,700 | -0.02(-1.27%) |
May 11, 2023 | 1.660 | 1.660 | 1.560 | 1.580 | 6,950 | -0.11(-6.51%) |
May 10, 2023 | 1.660 | 1.690 | 1.650 | 1.690 | 3,800 | +0.02(+1.20%) |
May 09, 2023 | 1.700 | 1.700 | 1.650 | 1.670 | 10,150 | -0.03(-1.76%) |
May 08, 2023 | 1.770 | 1.770 | 1.700 | 1.700 | 24,538 | -0.03(-1.73%) |
May 05, 2023 | 1.700 | 1.770 | 1.690 | 1.730 | 31,385 | -0.01(-0.57%) |
May 04, 2023 | 1.620 | 1.810 | 1.620 | 1.740 | 79,663 | +0.13(+8.07%) |
May 03, 2023 | 1.510 | 1.610 | 1.510 | 1.610 | 23,100 | +0.07(+4.55%) |
May 02, 2023 | 1.460 | 1.540 | 1.430 | 1.540 | 43,630 | +0.10(+6.94%) |
May 01, 2023 | 1.470 | 1.470 | 1.420 | 1.440 | 13,073 | +0.03(+2.13%) |
Apr 28, 2023 | 1.410 | 1.460 | 1.410 | 1.410 | 1,950 | +0.01(+0.71%) |
Apr 27, 2023 | 1.430 | 1.430 | 1.400 | 1.400 | 5,826 | -0.05(-3.45%) |
Apr 26, 2023 | 1.500 | 1.500 | 1.410 | 1.450 | 22,100 | +0.01(+0.69%) |
Apr 25, 2023 | 1.410 | 1.450 | 1.410 | 1.440 | 22,986 | +0.04(+2.86%) |
Apr 24, 2023 | 1.410 | 1.410 | 1.400 | 1.400 | 20,007 | -0.06(-4.11%) |
Apr 21, 2023 | 1.470 | 1.480 | 1.460 | 1.460 | 6,380 | -0.02(-1.35%) |
Apr 20, 2023 | 1.460 | 1.490 | 1.460 | 1.480 | 12,300 | +0.02(+1.37%) |
Apr 19, 2023 | 1.500 | 1.500 | 1.460 | 1.460 | 12,950 | -0.06(-3.95%) |
Apr 18, 2023 | 1.550 | 1.550 | 1.510 | 1.520 | 5,065 | +0.02(+1.33%) |
Apr 17, 2023 | 1.540 | 1.550 | 1.480 | 1.500 | 25,800 | +0.00(+0.00%) |
Apr 14, 2023 | 1.600 | 1.600 | 1.490 | 1.500 | 33,814 | -0.09(-5.66%) |
Apr 13, 2023 | 1.600 | 1.620 | 1.580 | 1.590 | 35,714 | +0.03(+1.92%) |
Apr 12, 2023 | 1.500 | 1.600 | 1.490 | 1.560 | 78,750 | +0.06(+4.00%) |
Apr 11, 2023 | 1.420 | 1.500 | 1.420 | 1.500 | 33,500 | +0.07(+4.90%) |
Apr 10, 2023 | 1.430 | 1.440 | 1.430 | 1.430 | 27,560 | +0.00(+0.00%) |
Apr 06, 2023 | 1.430 | 0 | +0.00(+0.00%) | |||
Apr 05, 2023 | 1.440 | 1.450 | 1.430 | 1.430 | 26,400 | +0.00(+0.00%) |
Apr 04, 2023 | 1.320 | 1.500 | 1.320 | 1.430 | 48,250 | +0.13(+10.00%) |
Apr 03, 2023 | 1.300 | 1.310 | 1.270 | 1.300 | 36,175 | -0.01(-0.76%) |
Mar 31, 2023 | 1.310 | 1.320 | 1.310 | 1.310 | 11,100 | +0.00(+0.00%) |
Mar 30, 2023 | 1.320 | 1.350 | 1.280 | 1.310 | 40,401 | +0.03(+2.34%) |
Mar 29, 2023 | 1.250 | 1.300 | 1.250 | 1.280 | 30,505 | +0.03(+2.40%) |
Mar 28, 2023 | 1.240 | 1.250 | 1.230 | 1.250 | 10,250 | +0.00(+0.00%) |
Mar 27, 2023 | 1.230 | 1.250 | 1.200 | 1.250 | 10,000 | +0.02(+1.63%) |
Mar 24, 2023 | 1.280 | 1.280 | 1.200 | 1.230 | 31,950 | -0.05(-3.91%) |
Mar 23, 2023 | 1.200 | 1.280 | 1.200 | 1.280 | 21,180 | +0.10(+8.47%) |
Mar 22, 2023 | 1.200 | 1.200 | 1.170 | 1.180 | 6,900 | -0.04(-3.28%) |
Mar 21, 2023 | 1.220 | 1.220 | 1.210 | 1.220 | 14,500 | +0.03(+2.52%) |
Mar 20, 2023 | 1.300 | 1.300 | 1.190 | 1.190 | 60,240 | -0.05(-4.03%) |
Mar 17, 2023 | 1.230 | 1.250 | 1.220 | 1.240 | 71,900 | +0.02(+1.64%) |
Mar 16, 2023 | 1.210 | 1.220 | 1.200 | 1.220 | 36,258 | +0.01(+0.83%) |
Mar 15, 2023 | 1.200 | 1.230 | 1.200 | 1.210 | 50,916 | +0.00(+0.00%) |
Mar 14, 2023 | 1.180 | 1.210 | 1.180 | 1.210 | 21,725 | +0.02(+1.68%) |
Mar 13, 2023 | 1.130 | 1.210 | 1.130 | 1.190 | 38,100 | +0.06(+5.31%) |
Mar 10, 2023 | 1.130 | 1.140 | 1.130 | 1.130 | 12,212 | +0.00(+0.00%) |
Mar 09, 2023 | 1.140 | 1.150 | 1.110 | 1.130 | 11,600 | +0.03(+2.73%) |
Mar 08, 2023 | 1.080 | 1.230 | 1.080 | 1.100 | 69,980 | +0.00(+0.00%) |
Mar 07, 2023 | 1.140 | 1.140 | 1.100 | 1.100 | 4,380 | -0.06(-5.17%) |
Mar 06, 2023 | 1.040 | 1.170 | 1.040 | 1.160 | 99,165 | +0.12(+11.54%) |
Mar 03, 2023 | 1.000 | 1.040 | 1.000 | 1.040 | 17,700 | +0.04(+4.00%) |
Mar 02, 2023 | 1.020 | 1.020 | 0.9900 | 1.000 | 32,566 | -0.03(-2.91%) |