Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.040 | 1.040 | 0.9800 | 1.020 | 123,877 | +0.04(+4.08%) |
May 30, 2023 | 1.000 | 1.060 | 0.9301 | 0.9800 | 196,624 | -0.04(-3.67%) |
May 26, 2023 | 1.020 | 1.040 | 0.9900 | 1.017 | 41,391 | -0.03(-3.11%) |
May 25, 2023 | 1.070 | 1.080 | 1.013 | 1.050 | 29,201 | -0.02(-1.87%) |
May 24, 2023 | 1.100 | 1.130 | 1.050 | 1.070 | 37,760 | +0.00(+0.01%) |
May 23, 2023 | 1.040 | 1.080 | 1.030 | 1.070 | 49,380 | +0.02(+1.90%) |
May 22, 2023 | 1.050 | 1.050 | 1.010 | 1.050 | 42,891 | -0.01(-1.06%) |
May 19, 2023 | 1.020 | 1.116 | 1.010 | 1.061 | 86,983 | +0.03(+3.05%) |
May 18, 2023 | 1.075 | 1.075 | 1.010 | 1.030 | 75,988 | -0.02(-1.91%) |
May 17, 2023 | 1.160 | 1.160 | 1.040 | 1.050 | 86,701 | -0.09(-7.81%) |
May 16, 2023 | 1.190 | 1.200 | 1.100 | 1.139 | 37,822 | -0.08(-6.65%) |
May 15, 2023 | 1.200 | 1.247 | 1.200 | 1.220 | 15,724 | +0.02(+1.67%) |
May 12, 2023 | 1.170 | 1.280 | 1.130 | 1.200 | 32,788 | +0.02(+1.69%) |
May 11, 2023 | 1.160 | 1.280 | 1.110 | 1.180 | 95,951 | -0.03(-2.33%) |
May 10, 2023 | 1.280 | 1.280 | 1.160 | 1.208 | 116,600 | -0.07(-5.31%) |
May 09, 2023 | 1.130 | 1.290 | 1.130 | 1.276 | 160,802 | +0.13(+10.97%) |
May 08, 2023 | 1.150 | 1.180 | 1.100 | 1.150 | 41,652 | +0.01(+0.90%) |
May 05, 2023 | 1.160 | 1.170 | 1.080 | 1.140 | 80,146 | +0.01(+0.86%) |
May 04, 2023 | 1.135 | 1.280 | 1.080 | 1.130 | 568,310 | +0.06(+5.21%) |
May 03, 2023 | 1.100 | 1.170 | 1.040 | 1.074 | 118,356 | -0.03(-2.36%) |
May 02, 2023 | 1.020 | 1.120 | 0.9902 | 1.100 | 186,602 | +0.09(+8.37%) |
May 01, 2023 | 1.030 | 1.070 | 0.9800 | 1.015 | 102,897 | -0.01(-0.49%) |
Apr 28, 2023 | 0.9700 | 1.030 | 0.9700 | 1.020 | 84,246 | +0.03(+3.04%) |
Apr 27, 2023 | 1.030 | 1.040 | 0.9700 | 0.9899 | 118,494 | -0.05(-4.82%) |
Apr 26, 2023 | 1.050 | 1.060 | 1.020 | 1.040 | 26,535 | -0.01(-0.96%) |
Apr 25, 2023 | 1.050 | 1.090 | 1.000 | 1.050 | 79,254 | +0.01(+0.97%) |
Apr 24, 2023 | 1.000 | 1.070 | 0.9700 | 1.040 | 150,336 | +0.08(+8.28%) |
Apr 21, 2023 | 1.165 | 1.220 | 0.9500 | 0.9605 | 211,324 | -0.24(-19.96%) |
Apr 20, 2023 | 1.260 | 1.260 | 1.180 | 1.200 | 122,269 | -0.08(-6.25%) |
Apr 19, 2023 | 1.150 | 1.290 | 1.141 | 1.280 | 79,155 | +0.10(+8.47%) |
Apr 18, 2023 | 1.130 | 1.250 | 1.130 | 1.180 | 155,134 | +0.03(+2.61%) |
Apr 17, 2023 | 1.170 | 1.200 | 1.150 | 1.150 | 64,030 | -0.04(-3.36%) |
Apr 14, 2023 | 1.230 | 1.241 | 1.150 | 1.190 | 188,021 | -0.05(-4.03%) |
Apr 13, 2023 | 1.280 | 1.388 | 1.110 | 1.240 | 709,340 | +0.03(+2.48%) |
Apr 12, 2023 | 1.265 | 1.265 | 1.150 | 1.210 | 145,161 | -0.01(-0.82%) |
Apr 11, 2023 | 1.240 | 1.350 | 1.160 | 1.220 | 237,334 | +0.01(+0.83%) |
Apr 10, 2023 | 1.280 | 1.290 | 1.120 | 1.210 | 283,297 | -0.08(-6.21%) |
Apr 06, 2023 | 1.360 | 1.410 | 1.110 | 1.290 | 392,054 | -0.10(-7.19%) |
Apr 05, 2023 | 1.570 | 1.730 | 1.210 | 1.390 | 1,015,536 | -0.21(-13.13%) |
Apr 04, 2023 | 1.200 | 1.800 | 1.200 | 1.600 | 2,812,706 | +0.40(+33.33%) |
Apr 03, 2023 | 1.180 | 1.341 | 1.150 | 1.200 | 211,803 | +0.06(+5.26%) |
Mar 31, 2023 | 1.280 | 1.280 | 1.039 | 1.140 | 183,773 | -0.12(-9.52%) |
Mar 30, 2023 | 1.140 | 1.300 | 1.110 | 1.260 | 291,729 | +0.10(+8.62%) |
Mar 29, 2023 | 1.260 | 1.450 | 1.120 | 1.160 | 229,742 | -0.05(-4.13%) |
Mar 28, 2023 | 1.020 | 1.370 | 1.000 | 1.210 | 400,827 | +0.18(+17.48%) |
Mar 27, 2023 | 1.060 | 1.089 | 0.9800 | 1.030 | 74,832 | -0.03(-2.83%) |
Mar 24, 2023 | 1.100 | 1.160 | 1.020 | 1.060 | 77,040 | -0.04(-4.06%) |
Mar 23, 2023 | 1.000 | 1.200 | 0.9900 | 1.105 | 237,636 | +0.09(+9.40%) |
Mar 22, 2023 | 0.9600 | 1.050 | 0.9000 | 1.010 | 158,572 | +0.06(+6.31%) |
Mar 21, 2023 | 1.190 | 1.190 | 0.9500 | 0.9500 | 92,358 | -0.19(-16.66%) |
Mar 20, 2023 | 1.050 | 1.200 | 1.000 | 1.140 | 290,459 | +0.10(+9.71%) |
Mar 17, 2023 | 0.9000 | 1.150 | 0.8800 | 1.039 | 265,009 | +0.13(+14.49%) |
Mar 16, 2023 | 0.9900 | 0.9900 | 0.9000 | 0.9075 | 18,428 | -0.01(-1.36%) |
Mar 15, 2023 | 0.9300 | 1.020 | 0.9116 | 0.9200 | 89,153 | +0.02(+2.22%) |
Mar 14, 2023 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | 26,240 | -0.08(-7.91%) |
Mar 13, 2023 | 0.9999 | 1.159 | 0.9000 | 0.9773 | 315,259 | +0.08(+8.60%) |
Mar 10, 2023 | 0.9500 | 0.9500 | 0.8800 | 0.8999 | 19,238 | -0.00(-0.01%) |
Mar 09, 2023 | 0.9300 | 0.9800 | 0.8900 | 0.9000 | 35,735 | -0.03(-3.23%) |
Mar 08, 2023 | 0.8800 | 0.9399 | 0.8800 | 0.9300 | 11,361 | +0.01(+0.90%) |
Mar 07, 2023 | 0.9400 | 0.9500 | 0.8864 | 0.9217 | 22,023 | +0.01(+1.29%) |
Mar 06, 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9100 | 28,308 | +0.02(+2.30%) |
Mar 03, 2023 | 0.9099 | 0.9099 | 0.8790 | 0.8895 | 21,734 | -0.01(-0.90%) |
Mar 02, 2023 | 0.8600 | 0.9200 | 0.8577 | 0.8976 | 16,264 | -0.03(-3.38%) |