Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.270 | 1.420 | 1.270 | 1.410 | 2,613,950 | +0.11(+8.46%) |
May 30, 2023 | 1.310 | 1.420 | 1.280 | 1.300 | 743,684 | +0.00(+0.00%) |
May 26, 2023 | 1.230 | 1.350 | 1.210 | 1.300 | 732,775 | +0.05(+4.00%) |
May 25, 2023 | 1.270 | 1.320 | 1.185 | 1.250 | 913,024 | -0.02(-1.57%) |
May 24, 2023 | 1.220 | 1.300 | 1.215 | 1.270 | 999,426 | +0.02(+1.60%) |
May 23, 2023 | 1.300 | 1.325 | 1.235 | 1.250 | 1,190,113 | -0.06(-4.58%) |
May 22, 2023 | 1.220 | 1.340 | 1.220 | 1.310 | 1,593,494 | +0.10(+8.26%) |
May 19, 2023 | 1.250 | 1.279 | 1.180 | 1.210 | 859,331 | -0.04(-3.20%) |
May 18, 2023 | 1.170 | 1.280 | 1.150 | 1.250 | 1,495,991 | +0.04(+3.73%) |
May 17, 2023 | 1.110 | 1.230 | 1.070 | 1.205 | 2,288,220 | +0.14(+12.62%) |
May 16, 2023 | 1.100 | 1.110 | 1.000 | 1.070 | 1,034,820 | -0.06(-5.31%) |
May 15, 2023 | 1.100 | 1.195 | 1.090 | 1.130 | 1,259,452 | +0.02(+2.26%) |
May 12, 2023 | 1.100 | 1.170 | 1.050 | 1.105 | 1,378,088 | -0.06(-5.56%) |
May 11, 2023 | 0.9500 | 1.200 | 0.9201 | 1.170 | 2,423,657 | +0.26(+28.06%) |
May 10, 2023 | 0.9500 | 0.9989 | 0.8502 | 0.9136 | 1,619,060 | -0.01(-0.98%) |
May 09, 2023 | 0.8800 | 0.9523 | 0.8420 | 0.9226 | 1,311,101 | +0.04(+4.13%) |
May 08, 2023 | 0.9000 | 0.9041 | 0.8320 | 0.8860 | 1,001,882 | +0.01(+0.76%) |
May 05, 2023 | 0.9004 | 0.9409 | 0.8501 | 0.8793 | 1,420,657 | -0.02(-2.30%) |
May 04, 2023 | 0.8600 | 0.9008 | 0.8326 | 0.9000 | 1,080,132 | +0.05(+6.07%) |
May 03, 2023 | 0.8200 | 0.8950 | 0.8172 | 0.8485 | 685,770 | +0.02(+2.33%) |
May 02, 2023 | 0.8200 | 0.8398 | 0.7951 | 0.8292 | 1,195,517 | -0.01(-1.37%) |
May 01, 2023 | 0.9000 | 0.9144 | 0.7852 | 0.8407 | 2,567,013 | -0.07(-7.63%) |
Apr 28, 2023 | 0.9450 | 0.9700 | 0.9099 | 0.9101 | 1,163,868 | -0.04(-3.79%) |
Apr 27, 2023 | 0.9470 | 0.9581 | 0.9126 | 0.9460 | 1,288,150 | +0.01(+0.76%) |
Apr 26, 2023 | 0.9301 | 0.9579 | 0.9000 | 0.9389 | 2,842,857 | +0.01(+0.62%) |
Apr 25, 2023 | 1.050 | 1.050 | 0.9300 | 0.9331 | 3,963,418 | -0.11(-10.28%) |
Apr 24, 2023 | 1.060 | 1.070 | 0.9600 | 1.040 | 2,759,544 | -0.02(-1.89%) |
Apr 21, 2023 | 1.010 | 1.110 | 0.9802 | 1.060 | 1,123,542 | +0.05(+4.95%) |
Apr 20, 2023 | 1.130 | 1.130 | 0.9937 | 1.010 | 1,815,709 | -0.07(-6.48%) |
Apr 19, 2023 | 1.160 | 1.160 | 1.070 | 1.080 | 1,846,782 | -0.03(-2.70%) |
Apr 18, 2023 | 1.340 | 1.420 | 1.100 | 1.110 | 2,699,021 | -0.26(-18.98%) |
Apr 17, 2023 | 1.290 | 1.430 | 1.270 | 1.370 | 7,371,506 | +0.03(+2.24%) |
Apr 14, 2023 | 1.320 | 1.370 | 1.300 | 1.340 | 530,524 | +0.00(+0.00%) |
Apr 13, 2023 | 1.260 | 1.345 | 1.230 | 1.340 | 846,162 | +0.08(+6.35%) |
Apr 12, 2023 | 1.360 | 1.380 | 1.220 | 1.260 | 1,453,764 | -0.08(-6.32%) |
Apr 11, 2023 | 1.300 | 1.350 | 1.270 | 1.345 | 611,901 | +0.03(+2.67%) |
Apr 10, 2023 | 1.330 | 1.350 | 1.200 | 1.310 | 1,531,332 | -0.06(-4.38%) |
Apr 06, 2023 | 1.450 | 1.450 | 1.280 | 1.370 | 1,573,370 | -0.08(-5.52%) |
Apr 05, 2023 | 1.560 | 1.560 | 1.400 | 1.450 | 858,978 | -0.11(-7.05%) |
Apr 04, 2023 | 1.500 | 1.690 | 1.480 | 1.560 | 1,078,652 | +0.06(+4.00%) |
Apr 03, 2023 | 1.450 | 1.500 | 1.280 | 1.500 | 2,352,102 | +0.07(+4.90%) |
Mar 31, 2023 | 1.390 | 1.485 | 1.370 | 1.430 | 1,113,765 | +0.05(+3.62%) |
Mar 30, 2023 | 1.350 | 1.420 | 1.349 | 1.380 | 688,037 | +0.04(+2.99%) |
Mar 29, 2023 | 1.380 | 1.380 | 1.290 | 1.340 | 960,520 | +0.02(+1.52%) |
Mar 28, 2023 | 1.270 | 1.410 | 1.270 | 1.320 | 887,723 | +0.02(+1.54%) |
Mar 27, 2023 | 1.350 | 1.390 | 1.265 | 1.300 | 1,558,445 | -0.02(-1.52%) |
Mar 24, 2023 | 1.320 | 1.350 | 1.250 | 1.320 | 990,417 | -0.02(-1.49%) |
Mar 23, 2023 | 1.230 | 1.380 | 1.230 | 1.340 | 1,204,302 | +0.09(+7.20%) |
Mar 22, 2023 | 1.320 | 1.345 | 1.170 | 1.250 | 1,720,938 | -0.05(-3.85%) |
Mar 21, 2023 | 1.250 | 1.380 | 1.190 | 1.300 | 2,016,643 | +0.17(+15.04%) |
Mar 20, 2023 | 1.270 | 1.270 | 1.080 | 1.130 | 2,198,721 | -0.11(-8.87%) |
Mar 17, 2023 | 1.340 | 1.390 | 1.190 | 1.240 | 3,172,754 | -0.12(-8.82%) |
Mar 16, 2023 | 1.400 | 1.430 | 1.320 | 1.360 | 2,831,734 | -0.01(-0.73%) |
Mar 15, 2023 | 1.480 | 1.570 | 1.320 | 1.370 | 2,957,768 | -0.33(-19.41%) |
Mar 14, 2023 | 1.990 | 1.990 | 1.700 | 1.700 | 1,480,765 | -0.14(-7.61%) |
Mar 13, 2023 | 1.730 | 1.880 | 1.660 | 1.840 | 1,056,933 | +0.08(+4.55%) |
Mar 10, 2023 | 1.900 | 1.900 | 1.705 | 1.760 | 922,678 | -0.15(-7.85%) |
Mar 09, 2023 | 1.990 | 2.020 | 1.905 | 1.910 | 659,832 | -0.08(-4.02%) |
Mar 08, 2023 | 2.080 | 2.090 | 1.955 | 1.990 | 866,428 | -0.07(-3.40%) |
Mar 07, 2023 | 2.050 | 2.090 | 1.980 | 2.060 | 661,054 | -0.04(-1.90%) |
Mar 06, 2023 | 2.210 | 2.245 | 2.060 | 2.100 | 800,841 | -0.11(-4.98%) |
Mar 03, 2023 | 2.070 | 2.260 | 2.040 | 2.210 | 1,039,785 | +0.10(+4.74%) |
Mar 02, 2023 | 2.000 | 2.130 | 1.950 | 2.110 | 1,290,237 | +0.04(+1.93%) |