Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 1.200 | 1.330 | 1.190 | 1.280 | 216,277 | +0.07(+5.79%) |
May 25, 2023 | 1.190 | 1.250 | 1.180 | 1.210 | 250,930 | -0.02(-1.22%) |
May 24, 2023 | 1.270 | 1.320 | 1.180 | 1.225 | 210,576 | -0.06(-5.04%) |
May 23, 2023 | 1.460 | 1.460 | 1.280 | 1.290 | 295,764 | -0.16(-11.03%) |
May 22, 2023 | 1.500 | 1.530 | 1.421 | 1.450 | 244,738 | -0.05(-3.65%) |
May 19, 2023 | 1.570 | 1.570 | 1.450 | 1.505 | 285,456 | -0.08(-4.75%) |
May 18, 2023 | 1.570 | 1.590 | 1.530 | 1.580 | 114,103 | +0.02(+0.96%) |
May 17, 2023 | 1.510 | 1.600 | 1.510 | 1.565 | 180,704 | +0.05(+3.64%) |
May 16, 2023 | 1.550 | 1.590 | 1.490 | 1.510 | 65,111 | -0.04(-2.58%) |
May 15, 2023 | 1.590 | 1.600 | 1.540 | 1.550 | 168,935 | -0.01(-0.64%) |
May 12, 2023 | 1.550 | 1.610 | 1.540 | 1.560 | 223,680 | +0.01(+0.65%) |
May 11, 2023 | 1.420 | 1.570 | 1.420 | 1.550 | 255,473 | +0.09(+6.16%) |
May 10, 2023 | 1.430 | 1.470 | 1.400 | 1.460 | 127,014 | +0.06(+4.29%) |
May 09, 2023 | 1.510 | 1.510 | 1.390 | 1.400 | 245,022 | -0.04(-2.78%) |
May 08, 2023 | 1.540 | 1.560 | 1.410 | 1.440 | 300,536 | -0.09(-5.88%) |
May 05, 2023 | 1.530 | 1.600 | 1.500 | 1.530 | 354,819 | +0.00(+0.00%) |
May 04, 2023 | 1.590 | 1.590 | 1.450 | 1.530 | 242,528 | -0.06(-3.77%) |
May 03, 2023 | 1.450 | 1.605 | 1.420 | 1.590 | 464,625 | +0.14(+9.66%) |
May 02, 2023 | 1.560 | 1.690 | 1.440 | 1.450 | 884,074 | -0.11(-7.05%) |
May 01, 2023 | 1.620 | 1.730 | 1.550 | 1.560 | 771,901 | -0.14(-8.24%) |
Apr 28, 2023 | 1.340 | 1.700 | 1.340 | 1.700 | 2,671,414 | +0.37(+27.82%) |
Apr 27, 2023 | 1.250 | 1.370 | 1.230 | 1.330 | 624,204 | +0.09(+7.26%) |
Apr 26, 2023 | 1.310 | 1.349 | 1.170 | 1.240 | 488,299 | -0.05(-3.88%) |
Apr 25, 2023 | 1.340 | 1.340 | 1.250 | 1.290 | 273,605 | -0.02(-1.53%) |
Apr 24, 2023 | 1.390 | 1.410 | 1.300 | 1.310 | 205,923 | -0.08(-5.76%) |
Apr 21, 2023 | 1.400 | 1.430 | 1.320 | 1.390 | 440,749 | -0.01(-0.71%) |
Apr 20, 2023 | 1.410 | 1.440 | 1.360 | 1.400 | 476,360 | +0.00(+0.36%) |
Apr 19, 2023 | 1.400 | 1.450 | 1.380 | 1.395 | 290,281 | -0.02(-1.41%) |
Apr 18, 2023 | 1.410 | 1.490 | 1.400 | 1.415 | 406,285 | +0.02(+1.07%) |
Apr 17, 2023 | 1.410 | 1.510 | 1.370 | 1.400 | 640,234 | -0.02(-1.41%) |
Apr 14, 2023 | 1.450 | 1.450 | 1.350 | 1.420 | 609,823 | +0.01(+0.71%) |
Apr 13, 2023 | 1.430 | 1.430 | 1.330 | 1.410 | 448,922 | +0.04(+2.92%) |
Apr 12, 2023 | 1.370 | 1.460 | 1.360 | 1.370 | 589,435 | +0.00(+0.00%) |
Apr 11, 2023 | 1.390 | 1.451 | 1.350 | 1.370 | 656,144 | -0.03(-2.14%) |
Apr 10, 2023 | 1.180 | 1.560 | 1.170 | 1.400 | 2,815,899 | +0.22(+18.64%) |
Apr 06, 2023 | 1.140 | 1.200 | 1.130 | 1.180 | 148,608 | +0.01(+0.85%) |
Apr 05, 2023 | 1.160 | 1.210 | 1.120 | 1.170 | 260,294 | +0.01(+0.86%) |
Apr 04, 2023 | 1.280 | 1.280 | 1.140 | 1.160 | 613,832 | -0.07(-5.69%) |
Apr 03, 2023 | 1.150 | 1.350 | 1.140 | 1.230 | 487,797 | +0.09(+7.89%) |
Mar 31, 2023 | 1.010 | 1.220 | 1.010 | 1.140 | 701,788 | +0.12(+11.76%) |
Mar 30, 2023 | 1.050 | 1.100 | 1.000 | 1.020 | 793,078 | -0.02(-1.92%) |
Mar 29, 2023 | 1.100 | 1.110 | 1.040 | 1.040 | 116,412 | -0.07(-6.31%) |
Mar 28, 2023 | 1.130 | 1.150 | 1.060 | 1.110 | 223,983 | -0.02(-1.77%) |
Mar 27, 2023 | 1.150 | 1.180 | 1.073 | 1.130 | 278,075 | +0.01(+0.89%) |
Mar 24, 2023 | 1.120 | 1.200 | 1.100 | 1.120 | 291,186 | -0.01(-0.88%) |
Mar 23, 2023 | 1.140 | 1.190 | 1.110 | 1.130 | 316,841 | +0.02(+1.80%) |
Mar 22, 2023 | 1.170 | 1.180 | 1.050 | 1.110 | 525,582 | -0.03(-2.63%) |
Mar 21, 2023 | 1.110 | 1.201 | 1.110 | 1.140 | 680,479 | +0.05(+4.59%) |
Mar 20, 2023 | 0.9900 | 1.100 | 0.9860 | 1.090 | 514,335 | +0.10(+10.59%) |
Mar 17, 2023 | 0.9900 | 1.040 | 0.9685 | 0.9856 | 384,783 | +0.04(+4.75%) |
Mar 16, 2023 | 0.8200 | 1.025 | 0.8100 | 0.9409 | 597,735 | +0.10(+12.00%) |
Mar 15, 2023 | 0.9300 | 0.9500 | 0.7800 | 0.8401 | 259,037 | -0.09(-9.67%) |
Mar 14, 2023 | 0.8800 | 1.050 | 0.8800 | 0.9300 | 152,287 | +0.05(+5.89%) |
Mar 13, 2023 | 1.100 | 1.110 | 0.8200 | 0.8783 | 487,101 | -0.24(-21.58%) |
Mar 10, 2023 | 1.200 | 1.230 | 1.120 | 1.120 | 275,759 | -0.08(-6.67%) |
Mar 09, 2023 | 1.250 | 1.310 | 1.170 | 1.200 | 265,180 | -0.05(-4.00%) |
Mar 08, 2023 | 1.320 | 1.320 | 1.230 | 1.250 | 137,180 | -0.02(-1.57%) |
Mar 07, 2023 | 1.310 | 1.330 | 1.240 | 1.270 | 654,299 | -0.06(-4.51%) |
Mar 06, 2023 | 1.140 | 1.400 | 1.100 | 1.330 | 1,420,595 | +0.21(+18.75%) |
Mar 03, 2023 | 1.170 | 1.190 | 1.100 | 1.120 | 343,826 | -0.04(-3.45%) |
Mar 02, 2023 | 1.090 | 1.180 | 1.060 | 1.160 | 246,218 | +0.10(+9.43%) |