Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.300 | 1.330 | 1.240 | 1.250 | 218,922 | -0.06(-4.58%) |
May 30, 2023 | 1.350 | 1.398 | 1.230 | 1.310 | 265,918 | -0.09(-6.43%) |
May 26, 2023 | 1.400 | 1.469 | 1.360 | 1.400 | 171,654 | +0.00(+0.00%) |
May 25, 2023 | 1.530 | 1.540 | 1.400 | 1.400 | 157,226 | -0.09(-6.04%) |
May 24, 2023 | 1.380 | 1.510 | 1.360 | 1.490 | 251,281 | +0.09(+6.43%) |
May 23, 2023 | 1.440 | 1.485 | 1.391 | 1.400 | 173,284 | -0.04(-2.78%) |
May 22, 2023 | 1.370 | 1.440 | 1.370 | 1.440 | 153,241 | +0.08(+5.88%) |
May 19, 2023 | 1.280 | 1.389 | 1.280 | 1.360 | 169,038 | +0.06(+4.62%) |
May 18, 2023 | 1.270 | 1.350 | 1.270 | 1.300 | 122,429 | +0.00(+0.00%) |
May 17, 2023 | 1.250 | 1.310 | 1.250 | 1.300 | 105,964 | +0.04(+3.17%) |
May 16, 2023 | 1.300 | 1.301 | 1.250 | 1.260 | 195,773 | -0.06(-4.55%) |
May 15, 2023 | 1.360 | 1.370 | 1.280 | 1.320 | 214,379 | -0.04(-3.30%) |
May 12, 2023 | 1.460 | 1.510 | 1.350 | 1.365 | 253,540 | -0.09(-6.51%) |
May 11, 2023 | 1.480 | 1.610 | 1.420 | 1.460 | 523,571 | -0.12(-7.59%) |
May 10, 2023 | 1.620 | 1.660 | 1.550 | 1.580 | 367,071 | -0.01(-0.63%) |
May 09, 2023 | 1.510 | 1.600 | 1.510 | 1.590 | 259,657 | +0.02(+1.27%) |
May 08, 2023 | 1.470 | 1.600 | 1.401 | 1.570 | 328,684 | +0.06(+3.97%) |
May 05, 2023 | 1.550 | 1.550 | 1.432 | 1.510 | 247,517 | +0.02(+1.34%) |
May 04, 2023 | 1.570 | 1.580 | 1.470 | 1.490 | 296,291 | -0.09(-5.70%) |
May 03, 2023 | 1.650 | 1.680 | 1.560 | 1.580 | 160,717 | -0.05(-3.36%) |
May 02, 2023 | 1.650 | 1.690 | 1.590 | 1.635 | 358,879 | -0.03(-2.10%) |
May 01, 2023 | 1.660 | 1.738 | 1.660 | 1.670 | 113,116 | +0.01(+0.60%) |
Apr 28, 2023 | 1.560 | 1.690 | 1.530 | 1.660 | 174,870 | +0.08(+5.06%) |
Apr 27, 2023 | 1.540 | 1.600 | 1.500 | 1.580 | 142,352 | +0.03(+1.94%) |
Apr 26, 2023 | 1.570 | 1.610 | 1.520 | 1.550 | 167,950 | -0.03(-1.90%) |
Apr 25, 2023 | 1.630 | 1.630 | 1.530 | 1.580 | 267,488 | -0.01(-0.63%) |
Apr 24, 2023 | 1.570 | 1.629 | 1.550 | 1.590 | 224,688 | -0.05(-3.05%) |
Apr 21, 2023 | 1.580 | 1.660 | 1.540 | 1.640 | 479,614 | +0.08(+5.13%) |
Apr 20, 2023 | 1.640 | 1.680 | 1.520 | 1.560 | 461,380 | -0.08(-4.88%) |
Apr 19, 2023 | 1.490 | 1.640 | 1.430 | 1.640 | 2,326,228 | +0.15(+10.07%) |
Apr 18, 2023 | 1.500 | 1.540 | 1.402 | 1.490 | 205,913 | -0.01(-0.67%) |
Apr 17, 2023 | 1.560 | 1.650 | 1.460 | 1.500 | 570,494 | +0.05(+3.45%) |
Apr 14, 2023 | 1.520 | 1.570 | 1.360 | 1.450 | 338,452 | -0.07(-4.61%) |
Apr 13, 2023 | 1.350 | 1.570 | 1.350 | 1.520 | 801,818 | +0.24(+18.75%) |
Apr 12, 2023 | 1.330 | 1.370 | 1.280 | 1.280 | 140,228 | -0.01(-0.78%) |
Apr 11, 2023 | 1.290 | 1.340 | 1.290 | 1.290 | 119,883 | +0.00(+0.00%) |
Apr 10, 2023 | 1.200 | 1.320 | 1.200 | 1.290 | 179,953 | +0.09(+7.50%) |
Apr 06, 2023 | 1.170 | 1.240 | 1.170 | 1.200 | 139,378 | +0.01(+0.84%) |
Apr 05, 2023 | 1.340 | 1.340 | 1.180 | 1.190 | 288,151 | -0.12(-9.16%) |
Apr 04, 2023 | 1.350 | 1.400 | 1.250 | 1.310 | 243,375 | -0.04(-2.96%) |
Apr 03, 2023 | 1.260 | 1.400 | 1.240 | 1.350 | 411,652 | +0.06(+4.65%) |
Mar 31, 2023 | 1.480 | 1.510 | 1.180 | 1.290 | 1,596,249 | -0.41(-24.12%) |
Mar 30, 2023 | 1.540 | 1.740 | 1.480 | 1.700 | 508,353 | +0.22(+14.86%) |
Mar 29, 2023 | 1.380 | 1.530 | 1.380 | 1.480 | 159,578 | +0.08(+5.71%) |
Mar 28, 2023 | 1.300 | 1.410 | 1.300 | 1.400 | 232,250 | +0.07(+5.26%) |
Mar 27, 2023 | 1.330 | 1.367 | 1.300 | 1.330 | 135,356 | +0.04(+3.10%) |
Mar 24, 2023 | 1.340 | 1.340 | 1.270 | 1.290 | 155,721 | -0.05(-3.73%) |
Mar 23, 2023 | 1.400 | 1.420 | 1.340 | 1.340 | 80,094 | -0.05(-3.60%) |
Mar 22, 2023 | 1.360 | 1.420 | 1.360 | 1.390 | 92,209 | +0.03(+2.21%) |
Mar 21, 2023 | 1.290 | 1.390 | 1.290 | 1.360 | 86,286 | +0.07(+5.43%) |
Mar 20, 2023 | 1.340 | 1.399 | 1.280 | 1.290 | 190,355 | -0.03(-2.27%) |
Mar 17, 2023 | 1.350 | 1.400 | 1.310 | 1.320 | 265,151 | -0.03(-2.22%) |
Mar 16, 2023 | 1.330 | 1.390 | 1.330 | 1.350 | 213,675 | +0.00(+0.00%) |
Mar 15, 2023 | 1.380 | 1.430 | 1.350 | 1.350 | 130,351 | -0.06(-4.26%) |
Mar 14, 2023 | 1.450 | 1.489 | 1.410 | 1.410 | 98,740 | +0.01(+0.71%) |
Mar 13, 2023 | 1.420 | 1.440 | 1.360 | 1.400 | 131,988 | -0.06(-4.11%) |
Mar 10, 2023 | 1.500 | 1.548 | 1.440 | 1.460 | 185,512 | -0.07(-4.58%) |
Mar 09, 2023 | 1.520 | 1.630 | 1.490 | 1.530 | 326,359 | +0.02(+1.32%) |
Mar 08, 2023 | 1.610 | 1.610 | 1.480 | 1.510 | 239,390 | -0.07(-4.43%) |
Mar 07, 2023 | 1.670 | 1.740 | 1.550 | 1.580 | 211,748 | -0.10(-5.95%) |
Mar 06, 2023 | 1.880 | 1.893 | 1.670 | 1.680 | 256,974 | -0.15(-8.20%) |
Mar 03, 2023 | 1.780 | 1.880 | 1.780 | 1.830 | 145,670 | +0.03(+1.67%) |
Mar 02, 2023 | 1.820 | 1.850 | 1.790 | 1.800 | 103,586 | -0.03(-1.64%) |