Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.020 | 1.071 | 1.000 | 1.070 | 50,944 | +0.07(+6.53%) |
May 30, 2023 | 0.9800 | 1.020 | 0.9535 | 1.004 | 36,208 | +0.02(+1.78%) |
May 26, 2023 | 1.010 | 1.030 | 0.9700 | 0.9868 | 143,957 | -0.04(-4.19%) |
May 25, 2023 | 1.070 | 1.080 | 1.000 | 1.030 | 72,560 | -0.03(-2.83%) |
May 24, 2023 | 1.090 | 1.110 | 1.060 | 1.060 | 74,242 | -0.04(-4.07%) |
May 23, 2023 | 1.070 | 1.150 | 1.070 | 1.105 | 62,567 | +0.01(+1.38%) |
May 22, 2023 | 1.110 | 1.120 | 1.070 | 1.090 | 30,565 | -0.02(-1.80%) |
May 19, 2023 | 1.070 | 1.170 | 1.070 | 1.110 | 99,164 | +0.04(+3.74%) |
May 18, 2023 | 1.000 | 1.080 | 1.000 | 1.070 | 56,760 | +0.06(+5.94%) |
May 17, 2023 | 0.9800 | 1.030 | 0.9800 | 1.010 | 88,453 | -0.01(-0.98%) |
May 16, 2023 | 1.120 | 1.127 | 1.010 | 1.020 | 76,519 | -0.09(-8.11%) |
May 15, 2023 | 1.090 | 1.130 | 1.090 | 1.110 | 65,569 | +0.02(+1.83%) |
May 12, 2023 | 1.090 | 1.140 | 1.080 | 1.090 | 150,201 | +0.01(+0.93%) |
May 11, 2023 | 1.110 | 1.120 | 1.080 | 1.080 | 53,630 | -0.04(-3.57%) |
May 10, 2023 | 1.110 | 1.160 | 1.110 | 1.120 | 70,796 | -0.01(-0.88%) |
May 09, 2023 | 1.230 | 1.230 | 1.090 | 1.130 | 116,803 | -0.09(-7.38%) |
May 08, 2023 | 1.290 | 1.310 | 1.220 | 1.220 | 108,810 | -0.09(-6.87%) |
May 05, 2023 | 1.300 | 1.320 | 1.270 | 1.310 | 77,411 | +0.02(+1.55%) |
May 04, 2023 | 1.280 | 1.300 | 1.250 | 1.290 | 34,833 | +0.00(+0.00%) |
May 03, 2023 | 1.350 | 1.350 | 1.270 | 1.290 | 112,927 | -0.04(-3.01%) |
May 02, 2023 | 1.410 | 1.410 | 1.300 | 1.330 | 79,996 | -0.09(-6.34%) |
May 01, 2023 | 1.440 | 1.470 | 1.410 | 1.420 | 60,812 | -0.07(-4.70%) |
Apr 28, 2023 | 1.460 | 1.490 | 1.450 | 1.490 | 55,801 | +0.00(+0.00%) |
Apr 27, 2023 | 1.500 | 1.510 | 1.460 | 1.490 | 84,436 | +0.05(+3.47%) |
Apr 26, 2023 | 1.510 | 1.550 | 1.440 | 1.440 | 58,499 | -0.08(-5.26%) |
Apr 25, 2023 | 1.550 | 1.570 | 1.490 | 1.520 | 56,501 | -0.03(-1.94%) |
Apr 24, 2023 | 1.590 | 1.610 | 1.530 | 1.550 | 58,392 | -0.03(-1.90%) |
Apr 21, 2023 | 1.530 | 1.620 | 1.530 | 1.580 | 179,260 | +0.03(+1.94%) |
Apr 20, 2023 | 1.510 | 1.580 | 1.510 | 1.550 | 244,223 | +0.03(+1.97%) |
Apr 19, 2023 | 1.650 | 1.650 | 1.490 | 1.520 | 254,570 | -0.11(-6.75%) |
Apr 18, 2023 | 1.740 | 1.780 | 1.620 | 1.630 | 156,982 | -0.12(-6.86%) |
Apr 17, 2023 | 1.850 | 1.897 | 1.700 | 1.750 | 211,800 | -0.11(-5.91%) |
Apr 14, 2023 | 1.960 | 1.969 | 1.660 | 1.860 | 355,433 | -0.11(-5.58%) |
Apr 13, 2023 | 2.010 | 2.100 | 1.950 | 1.970 | 225,732 | -0.07(-3.43%) |
Apr 12, 2023 | 1.940 | 2.100 | 1.870 | 2.040 | 338,490 | +0.12(+6.25%) |
Apr 11, 2023 | 1.920 | 1.970 | 1.830 | 1.920 | 259,275 | +0.03(+1.59%) |
Apr 10, 2023 | 1.710 | 1.900 | 1.680 | 1.890 | 331,963 | +0.17(+9.88%) |
Apr 06, 2023 | 1.580 | 1.720 | 1.550 | 1.720 | 173,994 | +0.15(+9.55%) |
Apr 05, 2023 | 1.500 | 1.590 | 1.500 | 1.570 | 66,879 | +0.06(+3.97%) |
Apr 04, 2023 | 1.520 | 1.540 | 1.471 | 1.510 | 50,542 | -0.03(-1.95%) |
Apr 03, 2023 | 1.530 | 1.570 | 1.530 | 1.540 | 23,085 | -0.01(-0.65%) |
Mar 31, 2023 | 1.590 | 1.630 | 1.520 | 1.550 | 45,407 | -0.06(-3.73%) |
Mar 30, 2023 | 1.650 | 1.690 | 1.590 | 1.610 | 102,358 | -0.01(-0.62%) |
Mar 29, 2023 | 1.600 | 1.650 | 1.580 | 1.620 | 56,867 | +0.03(+1.89%) |
Mar 28, 2023 | 1.550 | 1.638 | 1.550 | 1.590 | 130,562 | +0.02(+1.27%) |
Mar 27, 2023 | 1.470 | 1.590 | 1.460 | 1.570 | 134,114 | +0.10(+6.80%) |
Mar 24, 2023 | 1.420 | 1.500 | 1.410 | 1.470 | 74,721 | +0.02(+1.38%) |
Mar 23, 2023 | 1.580 | 1.580 | 1.390 | 1.450 | 82,954 | -0.11(-7.05%) |
Mar 22, 2023 | 1.560 | 1.610 | 1.530 | 1.560 | 102,230 | +0.01(+0.65%) |
Mar 21, 2023 | 1.490 | 1.590 | 1.480 | 1.550 | 67,024 | +0.09(+6.16%) |
Mar 20, 2023 | 1.390 | 1.540 | 1.390 | 1.460 | 61,218 | +0.00(+0.00%) |
Mar 17, 2023 | 1.410 | 1.500 | 1.410 | 1.460 | 70,546 | +0.05(+3.91%) |
Mar 16, 2023 | 1.310 | 1.450 | 1.310 | 1.405 | 91,682 | +0.09(+7.25%) |
Mar 15, 2023 | 1.400 | 1.480 | 1.300 | 1.310 | 125,093 | -0.11(-7.75%) |
Mar 14, 2023 | 1.420 | 1.450 | 1.384 | 1.420 | 72,224 | +0.01(+0.71%) |
Mar 13, 2023 | 1.420 | 1.450 | 1.390 | 1.410 | 95,716 | -0.04(-2.76%) |
Mar 10, 2023 | 1.350 | 1.450 | 1.337 | 1.450 | 148,078 | +0.10(+7.41%) |
Mar 09, 2023 | 1.430 | 1.470 | 1.350 | 1.350 | 122,626 | -0.09(-6.25%) |
Mar 08, 2023 | 1.430 | 1.490 | 1.430 | 1.440 | 34,207 | +0.01(+0.70%) |
Mar 07, 2023 | 1.440 | 1.506 | 1.413 | 1.430 | 52,673 | -0.05(-3.40%) |
Mar 06, 2023 | 1.430 | 1.500 | 1.360 | 1.480 | 194,014 | +0.04(+2.80%) |
Mar 03, 2023 | 1.490 | 1.500 | 1.301 | 1.440 | 212,929 | -0.07(-4.64%) |
Mar 02, 2023 | 1.630 | 1.677 | 1.500 | 1.510 | 166,384 | -0.18(-10.65%) |