Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.090 | 1.110 | 1.070 | 1.085 | 52,312 | -0.03(-2.25%) |
May 30, 2023 | 1.129 | 1.140 | 1.060 | 1.110 | 57,308 | +0.00(+0.00%) |
May 26, 2023 | 1.120 | 1.130 | 1.070 | 1.110 | 63,367 | +0.00(+0.00%) |
May 25, 2023 | 1.150 | 1.150 | 1.070 | 1.110 | 54,313 | -0.03(-2.63%) |
May 24, 2023 | 1.070 | 1.140 | 1.070 | 1.140 | 117,237 | +0.03(+2.70%) |
May 23, 2023 | 1.040 | 1.120 | 1.040 | 1.110 | 82,562 | +0.03(+2.78%) |
May 22, 2023 | 1.060 | 1.080 | 1.040 | 1.080 | 47,958 | +0.02(+1.41%) |
May 19, 2023 | 1.070 | 1.080 | 1.050 | 1.065 | 27,649 | +0.01(+1.43%) |
May 18, 2023 | 1.060 | 1.080 | 1.050 | 1.050 | 33,302 | -0.03(-2.78%) |
May 17, 2023 | 1.070 | 1.080 | 1.050 | 1.080 | 68,650 | +0.01(+0.93%) |
May 16, 2023 | 1.070 | 1.070 | 1.040 | 1.070 | 41,921 | +0.00(+0.00%) |
May 15, 2023 | 1.080 | 1.080 | 1.020 | 1.070 | 83,959 | +0.01(+0.47%) |
May 12, 2023 | 1.030 | 1.080 | 1.010 | 1.065 | 140,147 | +0.03(+3.40%) |
May 11, 2023 | 1.030 | 1.040 | 1.000 | 1.030 | 72,308 | -0.01(-0.96%) |
May 10, 2023 | 1.000 | 1.040 | 1.000 | 1.040 | 66,421 | +0.03(+2.46%) |
May 09, 2023 | 1.030 | 1.040 | 1.000 | 1.015 | 48,626 | -0.01(-0.49%) |
May 08, 2023 | 1.020 | 1.040 | 1.000 | 1.020 | 62,249 | +0.00(+0.00%) |
May 05, 2023 | 1.030 | 1.050 | 0.9900 | 1.020 | 103,688 | -0.00(-0.28%) |
May 04, 2023 | 0.9800 | 1.038 | 0.9804 | 1.023 | 95,386 | +0.01(+1.28%) |
May 03, 2023 | 0.9600 | 1.050 | 0.9603 | 1.010 | 172,417 | +0.04(+3.71%) |
May 02, 2023 | 0.9800 | 1.030 | 0.9505 | 0.9739 | 134,276 | -0.01(-0.98%) |
May 01, 2023 | 0.9200 | 1.000 | 0.9003 | 0.9835 | 180,375 | +0.03(+3.54%) |
Apr 28, 2023 | 0.9000 | 0.9500 | 0.9000 | 0.9499 | 180,156 | -0.00(-0.01%) |
Apr 27, 2023 | 0.8700 | 0.9500 | 0.8741 | 0.9500 | 617,219 | +0.04(+4.40%) |
Apr 26, 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9100 | 270,216 | +0.00(+0.11%) |
Apr 25, 2023 | 0.9602 | 0.9899 | 0.8900 | 0.9090 | 455,011 | -0.07(-6.71%) |
Apr 24, 2023 | 1.040 | 1.040 | 0.9601 | 0.9744 | 300,201 | -0.06(-5.40%) |
Apr 21, 2023 | 1.020 | 1.060 | 1.020 | 1.030 | 261,503 | -0.01(-0.96%) |
Apr 20, 2023 | 1.040 | 1.090 | 1.000 | 1.040 | 391,787 | -0.04(-3.70%) |
Apr 19, 2023 | 1.060 | 1.091 | 1.040 | 1.080 | 378,840 | +0.00(+0.00%) |
Apr 18, 2023 | 1.220 | 1.280 | 1.050 | 1.080 | 2,478,142 | -0.07(-6.09%) |
Apr 17, 2023 | 1.150 | 1.170 | 1.110 | 1.150 | 4,321,395 | +0.06(+5.50%) |
Apr 14, 2023 | 1.170 | 1.170 | 1.050 | 1.090 | 128,153 | -0.07(-6.03%) |
Apr 13, 2023 | 1.130 | 1.190 | 1.120 | 1.160 | 66,526 | +0.02(+1.75%) |
Apr 12, 2023 | 1.170 | 1.199 | 1.110 | 1.140 | 133,396 | -0.02(-1.72%) |
Apr 11, 2023 | 1.200 | 1.220 | 1.150 | 1.160 | 109,807 | -0.07(-5.60%) |
Apr 10, 2023 | 1.240 | 1.300 | 1.190 | 1.229 | 221,855 | -0.01(-0.90%) |
Apr 06, 2023 | 1.290 | 1.330 | 1.180 | 1.240 | 282,461 | -0.05(-3.87%) |
Apr 05, 2023 | 1.270 | 1.360 | 1.270 | 1.290 | 608,850 | +0.04(+3.19%) |
Apr 04, 2023 | 1.220 | 1.260 | 1.220 | 1.250 | 296,680 | +0.07(+5.92%) |
Apr 03, 2023 | 1.140 | 1.270 | 1.110 | 1.180 | 563,797 | +0.02(+1.30%) |
Mar 31, 2023 | 1.101 | 1.170 | 1.100 | 1.165 | 192,304 | +0.06(+5.91%) |
Mar 30, 2023 | 1.090 | 1.150 | 1.080 | 1.100 | 43,864 | +0.00(+0.00%) |
Mar 29, 2023 | 1.080 | 1.109 | 1.070 | 1.100 | 47,293 | +0.04(+3.77%) |
Mar 28, 2023 | 1.070 | 1.100 | 1.040 | 1.060 | 53,435 | -0.02(-1.85%) |
Mar 27, 2023 | 1.060 | 1.180 | 1.046 | 1.080 | 144,304 | +0.02(+1.89%) |
Mar 24, 2023 | 1.050 | 1.090 | 1.030 | 1.060 | 122,004 | +0.01(+0.95%) |
Mar 23, 2023 | 1.030 | 1.090 | 1.030 | 1.050 | 118,887 | -0.01(-0.94%) |
Mar 22, 2023 | 1.050 | 1.113 | 1.020 | 1.060 | 123,542 | +0.01(+0.95%) |
Mar 21, 2023 | 1.050 | 1.070 | 1.040 | 1.050 | 102,036 | -0.01(-0.94%) |
Mar 20, 2023 | 1.120 | 1.140 | 1.020 | 1.060 | 126,990 | -0.05(-4.50%) |
Mar 17, 2023 | 1.120 | 1.120 | 1.060 | 1.110 | 200,810 | -0.04(-3.48%) |
Mar 16, 2023 | 1.200 | 1.200 | 1.130 | 1.150 | 91,189 | -0.02(-1.71%) |
Mar 15, 2023 | 1.150 | 1.195 | 1.129 | 1.170 | 149,287 | -0.01(-0.85%) |
Mar 14, 2023 | 1.120 | 1.210 | 1.100 | 1.180 | 367,857 | +0.05(+4.42%) |
Mar 13, 2023 | 1.040 | 1.200 | 1.030 | 1.130 | 581,917 | +0.02(+1.80%) |
Mar 10, 2023 | 1.250 | 1.250 | 1.020 | 1.110 | 1,190,975 | -0.11(-9.02%) |
Mar 09, 2023 | 1.190 | 1.310 | 1.110 | 1.220 | 6,715,766 | +0.18(+17.31%) |
Mar 08, 2023 | 1.030 | 1.090 | 1.030 | 1.040 | 2,226,085 | -0.02(-1.89%) |
Mar 07, 2023 | 1.050 | 1.061 | 1.030 | 1.060 | 69,932 | -0.01(-0.93%) |
Mar 06, 2023 | 1.030 | 1.095 | 1.020 | 1.070 | 256,280 | +0.01(+0.94%) |
Mar 03, 2023 | 1.120 | 1.120 | 0.9830 | 1.060 | 672,740 | -0.08(-7.02%) |
Mar 02, 2023 | 1.270 | 1.290 | 1.060 | 1.140 | 5,377,317 | +0.02(+1.79%) |