Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.000 | 1.020 | 0.9505 | 0.9639 | 343,507 | -0.05(-4.56%) |
May 30, 2023 | 1.040 | 1.080 | 1.000 | 1.010 | 329,408 | -0.01(-0.98%) |
May 26, 2023 | 1.000 | 1.040 | 0.9800 | 1.020 | 499,041 | -0.15(-12.82%) |
May 25, 2023 | 1.230 | 1.230 | 1.160 | 1.170 | 242,449 | -0.07(-5.65%) |
May 24, 2023 | 1.250 | 1.280 | 1.210 | 1.240 | 190,876 | -0.02(-1.59%) |
May 23, 2023 | 1.440 | 1.440 | 1.250 | 1.260 | 592,180 | -0.17(-11.89%) |
May 22, 2023 | 1.390 | 1.520 | 1.390 | 1.430 | 384,610 | +0.01(+0.70%) |
May 19, 2023 | 1.400 | 1.440 | 1.370 | 1.420 | 403,555 | +0.02(+1.43%) |
May 18, 2023 | 1.410 | 1.430 | 1.375 | 1.400 | 154,149 | -0.04(-2.78%) |
May 17, 2023 | 1.390 | 1.440 | 1.355 | 1.440 | 228,555 | +0.08(+5.88%) |
May 16, 2023 | 1.380 | 1.400 | 1.350 | 1.360 | 198,001 | -0.05(-3.55%) |
May 15, 2023 | 1.360 | 1.410 | 1.330 | 1.410 | 286,389 | +0.05(+3.68%) |
May 12, 2023 | 1.410 | 1.470 | 1.355 | 1.360 | 239,513 | -0.07(-4.90%) |
May 11, 2023 | 1.480 | 1.519 | 1.410 | 1.430 | 243,621 | -0.07(-4.67%) |
May 10, 2023 | 1.480 | 1.530 | 1.470 | 1.500 | 219,943 | +0.01(+0.67%) |
May 09, 2023 | 1.470 | 1.540 | 1.460 | 1.490 | 262,641 | -0.01(-0.67%) |
May 08, 2023 | 1.480 | 1.530 | 1.450 | 1.500 | 395,843 | +0.00(+0.00%) |
May 05, 2023 | 1.330 | 1.500 | 1.330 | 1.500 | 585,210 | +0.19(+14.50%) |
May 04, 2023 | 1.240 | 1.380 | 1.240 | 1.310 | 457,774 | +0.06(+4.80%) |
May 03, 2023 | 1.210 | 1.290 | 1.210 | 1.250 | 283,775 | +0.02(+1.63%) |
May 02, 2023 | 1.230 | 1.240 | 1.190 | 1.230 | 242,747 | -0.01(-0.81%) |
May 01, 2023 | 1.200 | 1.240 | 1.190 | 1.240 | 289,023 | +0.03(+2.48%) |
Apr 28, 2023 | 1.200 | 1.230 | 1.190 | 1.210 | 336,524 | +0.00(+0.00%) |
Apr 27, 2023 | 1.180 | 1.210 | 1.161 | 1.210 | 455,397 | +0.05(+4.31%) |
Apr 26, 2023 | 1.130 | 1.170 | 1.120 | 1.160 | 290,919 | +0.02(+1.75%) |
Apr 25, 2023 | 1.150 | 1.170 | 1.130 | 1.140 | 278,651 | -0.03(-2.56%) |
Apr 24, 2023 | 1.130 | 1.185 | 1.130 | 1.170 | 446,961 | -0.01(-0.85%) |
Apr 21, 2023 | 1.160 | 1.190 | 1.150 | 1.180 | 189,031 | -0.01(-0.84%) |
Apr 20, 2023 | 1.190 | 1.200 | 1.160 | 1.190 | 224,104 | -0.01(-0.83%) |
Apr 19, 2023 | 1.190 | 1.200 | 1.160 | 1.200 | 274,324 | -0.01(-0.83%) |
Apr 18, 2023 | 1.160 | 1.210 | 1.160 | 1.210 | 296,957 | +0.01(+0.83%) |
Apr 17, 2023 | 1.140 | 1.200 | 1.120 | 1.200 | 754,229 | +0.06(+5.26%) |
Apr 14, 2023 | 1.120 | 1.155 | 1.090 | 1.140 | 1,052,774 | +0.02(+1.79%) |
Apr 13, 2023 | 1.160 | 1.180 | 1.110 | 1.120 | 890,240 | -0.06(-5.08%) |
Apr 12, 2023 | 1.210 | 1.220 | 1.160 | 1.180 | 1,037,764 | -0.02(-1.57%) |
Apr 11, 2023 | 1.270 | 1.440 | 1.180 | 1.199 | 4,484,313 | -0.44(-26.90%) |
Apr 10, 2023 | 1.280 | 1.920 | 1.240 | 1.640 | 9,268,626 | +0.38(+30.16%) |
Apr 06, 2023 | 1.230 | 1.261 | 1.210 | 1.260 | 163,058 | +0.02(+1.61%) |
Apr 05, 2023 | 1.270 | 1.280 | 1.220 | 1.240 | 115,349 | -0.04(-3.13%) |
Apr 04, 2023 | 1.310 | 1.320 | 1.260 | 1.280 | 168,812 | -0.02(-1.54%) |
Apr 03, 2023 | 1.290 | 1.340 | 1.290 | 1.300 | 200,840 | -0.04(-2.99%) |
Mar 31, 2023 | 1.340 | 1.370 | 1.330 | 1.340 | 146,057 | -0.01(-0.74%) |
Mar 30, 2023 | 1.330 | 1.350 | 1.311 | 1.350 | 196,946 | +0.02(+1.50%) |
Mar 29, 2023 | 1.270 | 1.330 | 1.260 | 1.330 | 175,441 | +0.05(+3.91%) |
Mar 28, 2023 | 1.310 | 1.320 | 1.240 | 1.280 | 233,880 | -0.05(-3.76%) |
Mar 27, 2023 | 1.300 | 1.330 | 1.270 | 1.330 | 326,677 | +0.03(+2.31%) |
Mar 24, 2023 | 1.250 | 1.300 | 1.220 | 1.300 | 196,336 | +0.05(+4.00%) |
Mar 23, 2023 | 1.250 | 1.290 | 1.210 | 1.250 | 251,522 | +0.01(+0.81%) |
Mar 22, 2023 | 1.300 | 1.310 | 1.220 | 1.240 | 295,247 | -0.07(-5.34%) |
Mar 21, 2023 | 1.210 | 1.310 | 1.210 | 1.310 | 529,258 | +0.09(+7.38%) |
Mar 20, 2023 | 1.290 | 1.290 | 1.180 | 1.220 | 502,387 | -0.06(-4.69%) |
Mar 17, 2023 | 1.330 | 1.380 | 1.260 | 1.280 | 673,795 | -0.13(-9.22%) |
Mar 16, 2023 | 1.440 | 1.515 | 1.390 | 1.410 | 540,577 | -0.06(-4.08%) |
Mar 15, 2023 | 1.480 | 1.500 | 1.380 | 1.470 | 454,628 | -0.01(-0.68%) |
Mar 14, 2023 | 1.450 | 1.515 | 1.450 | 1.480 | 332,426 | +0.02(+1.37%) |
Mar 13, 2023 | 1.400 | 1.490 | 1.370 | 1.460 | 431,856 | +0.05(+3.55%) |
Mar 10, 2023 | 1.460 | 1.460 | 1.370 | 1.410 | 391,584 | -0.06(-4.08%) |
Mar 09, 2023 | 1.480 | 1.530 | 1.450 | 1.470 | 461,250 | -0.02(-1.34%) |
Mar 08, 2023 | 1.540 | 1.542 | 1.480 | 1.490 | 477,700 | -0.06(-3.87%) |
Mar 07, 2023 | 1.590 | 1.600 | 1.540 | 1.550 | 423,087 | -0.07(-4.32%) |
Mar 06, 2023 | 1.630 | 1.640 | 1.565 | 1.620 | 342,978 | -0.01(-0.61%) |
Mar 03, 2023 | 1.650 | 1.660 | 1.590 | 1.630 | 651,192 | +0.04(+2.52%) |
Mar 02, 2023 | 1.620 | 1.630 | 1.580 | 1.590 | 412,821 | -0.07(-4.22%) |