Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.050 | 1.070 | 1.040 | 1.070 | 437,618 | +0.01(+0.94%) |
May 30, 2023 | 1.050 | 1.070 | 1.030 | 1.060 | 676,448 | +0.03(+2.91%) |
May 26, 2023 | 1.020 | 1.030 | 1.000 | 1.030 | 465,162 | +0.01(+0.98%) |
May 25, 2023 | 1.050 | 1.050 | 1.010 | 1.020 | 499,244 | -0.04(-3.77%) |
May 24, 2023 | 1.090 | 1.090 | 1.020 | 1.060 | 614,661 | -0.02(-1.85%) |
May 23, 2023 | 1.110 | 1.120 | 1.060 | 1.080 | 761,753 | -0.03(-2.70%) |
May 22, 2023 | 1.110 | 1.120 | 1.090 | 1.110 | 573,543 | +0.02(+1.83%) |
May 19, 2023 | 1.130 | 1.130 | 1.080 | 1.090 | 745,453 | -0.04(-3.54%) |
May 18, 2023 | 1.160 | 1.160 | 1.110 | 1.130 | 698,455 | -0.03(-2.59%) |
May 17, 2023 | 1.130 | 1.170 | 1.120 | 1.160 | 950,254 | +0.03(+2.65%) |
May 16, 2023 | 1.120 | 1.130 | 1.120 | 1.130 | 371,478 | -0.01(-0.88%) |
May 15, 2023 | 1.180 | 1.180 | 1.130 | 1.140 | 512,041 | -0.03(-2.56%) |
May 12, 2023 | 1.200 | 1.220 | 1.140 | 1.170 | 625,084 | -0.04(-3.31%) |
May 11, 2023 | 1.260 | 1.266 | 1.190 | 1.210 | 517,239 | -0.06(-4.72%) |
May 10, 2023 | 1.270 | 1.300 | 1.260 | 1.270 | 463,511 | -0.02(-1.55%) |
May 09, 2023 | 1.310 | 1.310 | 1.250 | 1.290 | 281,814 | -0.01(-0.77%) |
May 08, 2023 | 1.290 | 1.310 | 1.270 | 1.300 | 581,201 | +0.02(+1.56%) |
May 05, 2023 | 1.260 | 1.280 | 1.230 | 1.280 | 514,916 | +0.04(+3.23%) |
May 04, 2023 | 1.250 | 1.250 | 1.210 | 1.240 | 483,543 | -0.01(-0.80%) |
May 03, 2023 | 1.290 | 1.290 | 1.240 | 1.250 | 443,696 | -0.04(-3.10%) |
May 02, 2023 | 1.320 | 1.350 | 1.270 | 1.290 | 553,159 | -0.06(-4.44%) |
May 01, 2023 | 1.370 | 1.380 | 1.320 | 1.350 | 415,016 | -0.05(-3.57%) |
Apr 28, 2023 | 1.360 | 1.420 | 1.360 | 1.400 | 414,988 | +0.01(+0.72%) |
Apr 27, 2023 | 1.400 | 1.400 | 1.350 | 1.390 | 227,051 | +0.01(+0.72%) |
Apr 26, 2023 | 1.350 | 1.395 | 1.329 | 1.380 | 433,773 | +0.02(+1.47%) |
Apr 25, 2023 | 1.420 | 1.420 | 1.320 | 1.360 | 411,151 | -0.05(-3.55%) |
Apr 24, 2023 | 1.490 | 1.510 | 1.390 | 1.410 | 673,136 | -0.02(-1.40%) |
Apr 21, 2023 | 1.490 | 1.491 | 1.380 | 1.430 | 585,785 | -0.05(-3.38%) |
Apr 20, 2023 | 1.560 | 1.570 | 1.460 | 1.480 | 586,695 | -0.08(-5.13%) |
Apr 19, 2023 | 1.640 | 1.675 | 1.537 | 1.560 | 811,036 | -0.06(-3.70%) |
Apr 18, 2023 | 1.640 | 1.650 | 1.580 | 1.620 | 470,400 | -0.03(-1.82%) |
Apr 17, 2023 | 1.740 | 1.740 | 1.622 | 1.650 | 493,416 | -0.08(-4.62%) |
Apr 14, 2023 | 1.740 | 1.740 | 1.650 | 1.730 | 478,258 | +0.04(+2.37%) |
Apr 13, 2023 | 1.670 | 1.750 | 1.650 | 1.690 | 610,054 | +0.02(+1.20%) |
Apr 12, 2023 | 1.620 | 1.760 | 1.551 | 1.670 | 1,078,985 | +0.08(+5.03%) |
Apr 11, 2023 | 1.540 | 1.640 | 1.530 | 1.590 | 637,551 | +0.07(+4.61%) |
Apr 10, 2023 | 1.560 | 1.560 | 1.480 | 1.520 | 418,904 | -0.01(-0.65%) |
Apr 06, 2023 | 1.570 | 1.580 | 1.460 | 1.530 | 501,362 | -0.01(-0.65%) |
Apr 05, 2023 | 1.660 | 1.685 | 1.510 | 1.540 | 653,299 | -0.12(-7.23%) |
Apr 04, 2023 | 1.770 | 1.770 | 1.640 | 1.660 | 1,047,457 | -0.13(-7.26%) |
Apr 03, 2023 | 1.760 | 1.890 | 1.620 | 1.790 | 3,186,642 | +0.21(+13.29%) |
Mar 31, 2023 | 1.540 | 1.580 | 1.502 | 1.580 | 544,638 | +0.08(+5.33%) |
Mar 30, 2023 | 1.510 | 1.590 | 1.470 | 1.500 | 1,000,583 | +0.02(+1.35%) |
Mar 29, 2023 | 1.400 | 1.492 | 1.370 | 1.480 | 565,783 | +0.10(+7.25%) |
Mar 28, 2023 | 1.450 | 1.460 | 1.350 | 1.380 | 380,018 | -0.04(-2.82%) |
Mar 27, 2023 | 1.350 | 1.450 | 1.300 | 1.420 | 726,490 | +0.12(+9.23%) |
Mar 24, 2023 | 1.260 | 1.350 | 1.260 | 1.300 | 466,571 | +0.03(+2.36%) |
Mar 23, 2023 | 1.260 | 1.350 | 1.260 | 1.270 | 520,965 | -0.01(-0.78%) |
Mar 22, 2023 | 1.360 | 1.360 | 1.260 | 1.280 | 721,197 | -0.09(-6.57%) |
Mar 21, 2023 | 1.370 | 1.380 | 1.331 | 1.370 | 722,505 | +0.03(+2.24%) |
Mar 20, 2023 | 1.320 | 1.520 | 1.255 | 1.340 | 3,595,571 | +0.14(+11.67%) |
Mar 17, 2023 | 1.320 | 1.320 | 1.200 | 1.200 | 560,294 | -0.12(-9.09%) |
Mar 16, 2023 | 1.280 | 1.330 | 1.250 | 1.320 | 408,686 | +0.03(+2.33%) |
Mar 15, 2023 | 1.380 | 1.380 | 1.230 | 1.290 | 712,756 | -0.09(-6.52%) |
Mar 14, 2023 | 1.380 | 1.450 | 1.380 | 1.380 | 521,864 | -0.03(-2.13%) |
Mar 13, 2023 | 1.470 | 1.470 | 1.360 | 1.410 | 1,000,439 | -0.09(-6.00%) |
Mar 10, 2023 | 1.600 | 1.619 | 1.500 | 1.500 | 832,913 | -0.13(-7.98%) |
Mar 09, 2023 | 1.690 | 1.690 | 1.630 | 1.630 | 364,809 | -0.07(-4.12%) |
Mar 08, 2023 | 1.720 | 1.720 | 1.655 | 1.700 | 389,134 | -0.03(-1.73%) |
Mar 07, 2023 | 1.680 | 1.750 | 1.640 | 1.730 | 566,436 | +0.02(+1.17%) |
Mar 06, 2023 | 1.760 | 1.767 | 1.690 | 1.710 | 725,486 | -0.07(-3.93%) |
Mar 03, 2023 | 1.700 | 1.800 | 1.670 | 1.780 | 1,780,408 | +0.10(+5.95%) |
Mar 02, 2023 | 1.660 | 1.690 | 1.580 | 1.680 | 575,803 | +0.00(+0.00%) |