Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.250 | 1.250 | 1.160 | 1.160 | 539 | -0.06(-4.92%) |
May 30, 2023 | 1.220 | 1.220 | 1.210 | 1.220 | 869 | +0.00(+0.00%) |
May 26, 2023 | 1.161 | 1.220 | 1.161 | 1.220 | 1,376 | -0.02(-1.61%) |
May 25, 2023 | 1.170 | 1.250 | 1.160 | 1.240 | 4,863 | +0.03(+2.14%) |
May 24, 2023 | 1.231 | 1.250 | 1.120 | 1.214 | 9,597 | -0.03(-2.18%) |
May 23, 2023 | 1.214 | 1.300 | 1.214 | 1.241 | 3,535 | -0.03(-2.28%) |
May 22, 2023 | 1.270 | 1.270 | 1.230 | 1.270 | 1,422 | -0.03(-2.31%) |
May 19, 2023 | 1.160 | 1.300 | 1.160 | 1.300 | 2,984 | +0.09(+7.45%) |
May 18, 2023 | 1.200 | 1.210 | 1.180 | 1.210 | 1,484 | -0.04(-3.21%) |
May 17, 2023 | 1.280 | 1.280 | 1.240 | 1.250 | 1,682 | -0.02(-1.57%) |
May 16, 2023 | 1.174 | 1.270 | 1.174 | 1.270 | 839 | +0.02(+1.60%) |
May 15, 2023 | 1.250 | 1.285 | 1.250 | 1.250 | 7,340 | +0.03(+2.46%) |
May 12, 2023 | 1.210 | 1.230 | 1.210 | 1.220 | 2,040 | +0.03(+2.52%) |
May 11, 2023 | 1.130 | 1.230 | 1.130 | 1.190 | 3,381 | -0.04(-3.25%) |
May 10, 2023 | 1.210 | 1.270 | 1.210 | 1.230 | 1,378 | -0.01(-0.40%) |
May 09, 2023 | 1.210 | 1.240 | 1.210 | 1.235 | 1,389 | +0.04(+2.92%) |
May 08, 2023 | 1.080 | 1.200 | 1.080 | 1.200 | 3,001 | +0.03(+2.99%) |
May 05, 2023 | 1.161 | 1.210 | 1.161 | 1.165 | 909 | -0.08(-6.78%) |
May 04, 2023 | 1.230 | 1.270 | 1.120 | 1.250 | 2,986 | +0.13(+11.61%) |
May 03, 2023 | 1.230 | 1.240 | 1.120 | 1.120 | 3,447 | -0.07(-5.88%) |
May 02, 2023 | 1.090 | 1.190 | 1.090 | 1.190 | 1,791 | +0.10(+9.17%) |
May 01, 2023 | 1.090 | 1.150 | 1.050 | 1.090 | 12,696 | -0.03(-2.68%) |
Apr 28, 2023 | 1.130 | 1.130 | 1.090 | 1.120 | 2,724 | +0.00(+0.00%) |
Apr 27, 2023 | 1.120 | 1.160 | 1.120 | 1.120 | 16,163 | -0.01(-0.88%) |
Apr 26, 2023 | 1.160 | 1.160 | 1.130 | 1.130 | 3,049 | -0.04(-3.00%) |
Apr 25, 2023 | 1.240 | 1.240 | 1.140 | 1.165 | 2,272 | -0.09(-7.54%) |
Apr 24, 2023 | 1.260 | 1.279 | 1.250 | 1.260 | 2,873 | -0.02(-1.56%) |
Apr 21, 2023 | 1.190 | 1.300 | 1.190 | 1.280 | 3,064 | +0.03(+2.40%) |
Apr 20, 2023 | 1.230 | 1.330 | 1.230 | 1.250 | 5,788 | +0.03(+2.46%) |
Apr 19, 2023 | 1.210 | 1.270 | 1.210 | 1.220 | 4,713 | -0.07(-5.43%) |
Apr 18, 2023 | 1.150 | 1.297 | 1.150 | 1.290 | 9,692 | +0.06(+4.88%) |
Apr 17, 2023 | 1.140 | 1.260 | 1.080 | 1.230 | 9,344 | +0.13(+11.82%) |
Apr 14, 2023 | 1.080 | 1.100 | 1.080 | 1.100 | 1,657 | +0.02(+1.85%) |
Apr 13, 2023 | 1.060 | 1.080 | 1.060 | 1.080 | 2,968 | +0.02(+1.89%) |
Apr 12, 2023 | 1.060 | 1.060 | 1.060 | 1.060 | 3,340 | -0.03(-3.20%) |
Apr 11, 2023 | 1.060 | 1.095 | 1.060 | 1.095 | 2,795 | +0.01(+0.92%) |
Apr 10, 2023 | 1.080 | 1.120 | 1.070 | 1.085 | 7,070 | -0.01(-0.46%) |
Apr 06, 2023 | 1.070 | 1.100 | 1.070 | 1.090 | 1,248 | -0.06(-5.22%) |
Apr 05, 2023 | 1.070 | 1.150 | 1.070 | 1.150 | 6,398 | +0.06(+5.50%) |
Apr 04, 2023 | 1.100 | 1.100 | 1.080 | 1.090 | 830 | -0.03(-2.68%) |
Apr 03, 2023 | 1.080 | 1.120 | 1.080 | 1.120 | 2,004 | -0.04(-3.45%) |
Mar 31, 2023 | 1.070 | 1.160 | 1.070 | 1.160 | 2,401 | +0.08(+7.41%) |
Mar 30, 2023 | 1.060 | 1.180 | 1.060 | 1.080 | 4,872 | -0.05(-4.42%) |
Mar 29, 2023 | 1.120 | 1.170 | 1.120 | 1.130 | 8,257 | +0.01(+0.89%) |
Mar 28, 2023 | 1.120 | 1.210 | 1.120 | 1.120 | 6,587 | -0.03(-2.61%) |
Mar 27, 2023 | 1.250 | 1.250 | 1.124 | 1.150 | 4,931 | +0.05(+4.55%) |
Mar 24, 2023 | 1.140 | 1.160 | 1.090 | 1.100 | 9,440 | -0.09(-7.56%) |
Mar 23, 2023 | 1.188 | 1.200 | 1.174 | 1.190 | 2,315 | -0.03(-2.46%) |
Mar 22, 2023 | 1.160 | 1.240 | 1.160 | 1.220 | 5,005 | -0.02(-1.61%) |
Mar 21, 2023 | 1.100 | 1.290 | 1.100 | 1.240 | 4,991 | +0.10(+8.77%) |
Mar 20, 2023 | 1.340 | 1.340 | 1.140 | 1.140 | 6,924 | -0.10(-8.06%) |
Mar 17, 2023 | 1.400 | 1.400 | 1.240 | 1.240 | 19,075 | -0.11(-8.15%) |
Mar 16, 2023 | 1.290 | 1.360 | 1.220 | 1.350 | 16,233 | +0.09(+7.14%) |
Mar 15, 2023 | 1.080 | 1.300 | 1.065 | 1.260 | 34,835 | +0.20(+18.87%) |
Mar 14, 2023 | 1.090 | 1.094 | 1.060 | 1.060 | 2,084 | +0.01(+0.95%) |
Mar 13, 2023 | 1.060 | 1.080 | 1.050 | 1.050 | 12,873 | -0.04(-3.67%) |
Mar 10, 2023 | 1.230 | 1.230 | 1.090 | 1.090 | 4,763 | -0.05(-4.80%) |
Mar 09, 2023 | 1.130 | 1.190 | 1.120 | 1.145 | 7,073 | +0.01(+0.44%) |
Mar 08, 2023 | 1.110 | 1.210 | 1.110 | 1.140 | 4,707 | -0.04(-3.39%) |
Mar 07, 2023 | 1.190 | 1.190 | 1.170 | 1.180 | 4,701 | -0.01(-0.84%) |
Mar 06, 2023 | 1.160 | 1.210 | 1.157 | 1.190 | 2,810 | +0.07(+6.31%) |
Mar 03, 2023 | 1.113 | 1.150 | 1.080 | 1.119 | 9,253 | -0.00(-0.05%) |
Mar 02, 2023 | 1.110 | 1.148 | 1.060 | 1.120 | 6,553 | -0.01(-0.88%) |