Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.260 | 1.375 | 1.220 | 1.340 | 1,058,259 | +0.08(+6.35%) |
May 30, 2023 | 1.310 | 1.310 | 1.225 | 1.260 | 1,424,822 | -0.04(-3.08%) |
May 26, 2023 | 1.310 | 1.360 | 1.215 | 1.300 | 3,934,311 | -0.01(-0.76%) |
May 25, 2023 | 1.350 | 1.350 | 1.200 | 1.310 | 2,245,831 | -0.02(-1.50%) |
May 24, 2023 | 1.380 | 1.400 | 1.280 | 1.330 | 2,270,619 | -0.07(-5.00%) |
May 23, 2023 | 1.430 | 1.565 | 1.380 | 1.400 | 1,869,678 | -0.06(-4.11%) |
May 22, 2023 | 1.570 | 1.600 | 1.420 | 1.460 | 3,058,480 | -0.07(-4.58%) |
May 19, 2023 | 1.460 | 1.620 | 1.420 | 1.530 | 3,187,691 | +0.11(+7.75%) |
May 18, 2023 | 1.330 | 1.445 | 1.320 | 1.420 | 1,681,848 | +0.10(+7.58%) |
May 17, 2023 | 1.170 | 1.350 | 1.160 | 1.320 | 1,220,223 | +0.16(+13.79%) |
May 16, 2023 | 1.170 | 1.220 | 1.090 | 1.160 | 1,365,844 | -0.03(-2.52%) |
May 15, 2023 | 1.240 | 1.255 | 1.160 | 1.190 | 1,429,300 | -0.01(-0.83%) |
May 12, 2023 | 1.340 | 1.389 | 1.190 | 1.200 | 2,122,110 | -0.15(-11.11%) |
May 11, 2023 | 1.390 | 1.450 | 1.330 | 1.350 | 1,464,855 | -0.06(-4.26%) |
May 10, 2023 | 1.400 | 1.583 | 1.340 | 1.410 | 2,208,778 | +0.05(+3.68%) |
May 09, 2023 | 1.350 | 1.440 | 1.340 | 1.360 | 1,814,688 | +0.00(+0.00%) |
May 08, 2023 | 1.360 | 1.400 | 1.340 | 1.360 | 594,518 | +0.00(+0.00%) |
May 05, 2023 | 1.340 | 1.410 | 1.320 | 1.360 | 926,371 | +0.04(+3.03%) |
May 04, 2023 | 1.330 | 1.365 | 1.250 | 1.320 | 865,055 | -0.02(-1.49%) |
May 03, 2023 | 1.260 | 1.375 | 1.220 | 1.340 | 700,523 | +0.08(+6.35%) |
May 02, 2023 | 1.310 | 1.330 | 1.220 | 1.260 | 1,203,409 | -0.06(-4.55%) |
May 01, 2023 | 1.300 | 1.359 | 1.280 | 1.320 | 692,490 | +0.03(+2.33%) |
Apr 28, 2023 | 1.220 | 1.370 | 1.220 | 1.290 | 1,581,929 | +0.03(+2.38%) |
Apr 27, 2023 | 1.160 | 1.280 | 1.150 | 1.260 | 1,537,339 | +0.09(+8.15%) |
Apr 26, 2023 | 1.120 | 1.180 | 1.090 | 1.165 | 1,649,164 | +0.04(+4.02%) |
Apr 25, 2023 | 1.130 | 1.239 | 1.105 | 1.120 | 1,968,909 | -0.04(-3.45%) |
Apr 24, 2023 | 1.210 | 1.210 | 1.100 | 1.160 | 1,244,247 | -0.05(-4.13%) |
Apr 21, 2023 | 1.120 | 1.250 | 1.100 | 1.210 | 1,658,058 | +0.09(+8.04%) |
Apr 20, 2023 | 1.000 | 1.140 | 1.000 | 1.120 | 4,712,792 | +0.11(+10.89%) |
Apr 19, 2023 | 0.9600 | 1.020 | 0.9300 | 1.010 | 1,788,011 | +0.03(+3.09%) |
Apr 18, 2023 | 1.040 | 1.060 | 0.9103 | 0.9797 | 5,214,067 | -0.08(-7.58%) |
Apr 17, 2023 | 1.040 | 1.120 | 1.040 | 1.060 | 1,235,362 | +0.02(+1.44%) |
Apr 14, 2023 | 1.170 | 1.180 | 1.040 | 1.045 | 1,689,876 | -0.12(-10.68%) |
Apr 13, 2023 | 1.090 | 1.250 | 1.055 | 1.170 | 1,344,556 | +0.12(+11.43%) |
Apr 12, 2023 | 1.140 | 1.155 | 1.040 | 1.050 | 1,065,740 | -0.09(-7.89%) |
Apr 11, 2023 | 1.080 | 1.150 | 1.062 | 1.140 | 1,098,797 | +0.04(+3.64%) |
Apr 10, 2023 | 1.100 | 1.125 | 1.070 | 1.100 | 1,409,430 | +0.01(+0.92%) |
Apr 06, 2023 | 1.050 | 1.140 | 1.050 | 1.090 | 1,958,723 | +0.09(+9.00%) |
Apr 05, 2023 | 1.020 | 1.060 | 0.9831 | 1.000 | 2,270,374 | -0.01(-1.48%) |
Apr 04, 2023 | 1.120 | 1.140 | 0.9738 | 1.015 | 3,401,802 | -0.11(-9.38%) |
Apr 03, 2023 | 1.250 | 1.310 | 1.110 | 1.120 | 2,970,479 | -0.14(-11.11%) |
Mar 31, 2023 | 1.230 | 1.275 | 1.220 | 1.260 | 2,033,211 | +0.04(+3.28%) |
Mar 30, 2023 | 1.360 | 1.400 | 1.190 | 1.220 | 2,371,540 | -0.11(-8.27%) |
Mar 29, 2023 | 1.270 | 1.370 | 1.250 | 1.330 | 1,808,508 | +0.07(+5.56%) |
Mar 28, 2023 | 1.270 | 1.305 | 1.250 | 1.260 | 1,861,084 | +0.00(+0.00%) |
Mar 27, 2023 | 1.210 | 1.310 | 1.180 | 1.260 | 3,581,717 | +0.07(+5.88%) |
Mar 24, 2023 | 1.070 | 1.215 | 1.060 | 1.190 | 2,916,269 | +0.12(+11.21%) |
Mar 23, 2023 | 1.280 | 1.280 | 1.060 | 1.070 | 4,024,609 | -0.04(-3.60%) |
Mar 22, 2023 | 1.220 | 1.220 | 1.010 | 1.110 | 4,403,228 | -0.08(-6.72%) |
Mar 21, 2023 | 1.190 | 1.225 | 1.140 | 1.190 | 3,369,047 | -0.02(-1.65%) |
Mar 20, 2023 | 1.030 | 1.270 | 0.9612 | 1.210 | 8,767,316 | +0.25(+25.90%) |
Mar 17, 2023 | 1.090 | 1.090 | 0.9600 | 0.9611 | 38,561,928 | -0.09(-8.47%) |
Mar 16, 2023 | 1.330 | 1.330 | 1.040 | 1.050 | 7,159,471 | -0.27(-20.45%) |
Mar 15, 2023 | 1.300 | 1.400 | 1.280 | 1.320 | 3,451,678 | -0.08(-5.71%) |
Mar 14, 2023 | 1.340 | 1.400 | 1.260 | 1.400 | 3,374,765 | +0.00(+0.00%) |
Mar 13, 2023 | 1.290 | 1.400 | 1.250 | 1.400 | 4,015,902 | +0.09(+6.87%) |
Mar 10, 2023 | 1.330 | 1.370 | 1.190 | 1.310 | 4,816,309 | -0.01(-1.13%) |
Mar 09, 2023 | 1.440 | 1.480 | 1.320 | 1.325 | 3,417,180 | -0.09(-6.69%) |
Mar 08, 2023 | 1.670 | 1.670 | 1.331 | 1.420 | 4,504,913 | -0.25(-14.97%) |
Mar 07, 2023 | 1.630 | 1.780 | 1.620 | 1.670 | 3,100,429 | -0.07(-4.02%) |
Mar 06, 2023 | 1.830 | 1.830 | 1.680 | 1.740 | 3,256,426 | -0.09(-4.92%) |
Mar 03, 2023 | 1.790 | 1.910 | 1.690 | 1.830 | 4,201,599 | +0.07(+3.98%) |
Mar 02, 2023 | 1.660 | 1.830 | 1.620 | 1.760 | 2,842,767 | +0.10(+6.02%) |