Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.9700 | 1.001 | 0.9507 | 0.9654 | 783,269 | -0.01(-0.98%) |
May 30, 2023 | 1.030 | 1.030 | 0.9600 | 0.9750 | 752,279 | -0.04(-3.47%) |
May 26, 2023 | 0.9820 | 1.020 | 0.9820 | 1.010 | 414,518 | +0.01(+1.20%) |
May 25, 2023 | 1.010 | 1.025 | 0.9900 | 0.9980 | 491,156 | -0.03(-3.11%) |
May 24, 2023 | 1.020 | 1.050 | 1.015 | 1.030 | 571,220 | -0.03(-2.83%) |
May 23, 2023 | 1.020 | 1.079 | 1.020 | 1.060 | 480,446 | +0.00(+0.00%) |
May 22, 2023 | 1.030 | 1.060 | 1.010 | 1.060 | 670,600 | +0.03(+2.91%) |
May 19, 2023 | 1.020 | 1.060 | 1.010 | 1.030 | 341,063 | +0.00(+0.00%) |
May 18, 2023 | 1.040 | 1.090 | 1.020 | 1.030 | 1,219,704 | +0.03(+3.00%) |
May 17, 2023 | 1.030 | 1.030 | 0.9606 | 1.000 | 376,516 | -0.01(-0.99%) |
May 16, 2023 | 1.050 | 1.050 | 1.000 | 1.010 | 489,618 | -0.05(-4.72%) |
May 15, 2023 | 0.9723 | 1.070 | 0.9699 | 1.060 | 976,872 | +0.08(+8.19%) |
May 12, 2023 | 0.9900 | 0.9900 | 0.9517 | 0.9798 | 419,819 | -0.01(-1.38%) |
May 11, 2023 | 0.9800 | 1.010 | 0.9700 | 0.9935 | 422,866 | +0.04(+4.36%) |
May 10, 2023 | 1.050 | 1.060 | 0.9500 | 0.9520 | 1,409,667 | -0.10(-9.33%) |
May 09, 2023 | 1.060 | 1.070 | 1.030 | 1.050 | 349,021 | -0.03(-2.78%) |
May 08, 2023 | 1.040 | 1.100 | 1.010 | 1.080 | 995,141 | -0.03(-2.70%) |
May 05, 2023 | 1.090 | 1.130 | 1.090 | 1.110 | 422,165 | +0.00(+0.00%) |
May 04, 2023 | 1.130 | 1.135 | 1.100 | 1.110 | 326,345 | -0.01(-0.89%) |
May 03, 2023 | 1.100 | 1.130 | 1.083 | 1.120 | 216,690 | +0.01(+0.90%) |
May 02, 2023 | 1.150 | 1.150 | 1.090 | 1.110 | 408,353 | -0.03(-2.63%) |
May 01, 2023 | 1.080 | 1.150 | 1.080 | 1.140 | 481,773 | +0.03(+2.70%) |
Apr 28, 2023 | 1.060 | 1.140 | 1.060 | 1.110 | 693,861 | +0.05(+4.72%) |
Apr 27, 2023 | 1.060 | 1.090 | 1.052 | 1.060 | 258,398 | -0.01(-0.93%) |
Apr 26, 2023 | 1.050 | 1.090 | 1.030 | 1.070 | 402,368 | +0.04(+3.88%) |
Apr 25, 2023 | 1.030 | 1.040 | 1.010 | 1.030 | 571,087 | -0.01(-0.96%) |
Apr 24, 2023 | 1.100 | 1.100 | 1.040 | 1.040 | 398,393 | -0.03(-2.80%) |
Apr 21, 2023 | 1.110 | 1.110 | 1.050 | 1.070 | 567,577 | -0.03(-2.73%) |
Apr 20, 2023 | 1.110 | 1.120 | 1.100 | 1.100 | 544,405 | -0.02(-1.79%) |
Apr 19, 2023 | 1.120 | 1.130 | 1.110 | 1.120 | 276,912 | +0.00(+0.00%) |
Apr 18, 2023 | 1.150 | 1.150 | 1.110 | 1.120 | 409,409 | -0.03(-2.61%) |
Apr 17, 2023 | 1.140 | 1.150 | 1.130 | 1.150 | 284,368 | +0.03(+2.68%) |
Apr 14, 2023 | 1.170 | 1.170 | 1.115 | 1.120 | 376,822 | -0.02(-1.75%) |
Apr 13, 2023 | 1.150 | 1.155 | 1.110 | 1.140 | 662,187 | +0.01(+0.88%) |
Apr 12, 2023 | 1.150 | 1.190 | 1.117 | 1.130 | 634,728 | -0.03(-2.59%) |
Apr 11, 2023 | 1.160 | 1.169 | 1.135 | 1.160 | 297,378 | +0.01(+0.87%) |
Apr 10, 2023 | 1.150 | 1.160 | 1.120 | 1.150 | 297,200 | +0.00(+0.00%) |
Apr 06, 2023 | 1.130 | 1.160 | 1.120 | 1.150 | 305,138 | +0.02(+1.77%) |
Apr 05, 2023 | 1.160 | 1.160 | 1.120 | 1.130 | 347,318 | -0.03(-2.59%) |
Apr 04, 2023 | 1.190 | 1.190 | 1.150 | 1.160 | 145,943 | -0.03(-2.52%) |
Apr 03, 2023 | 1.190 | 1.200 | 1.155 | 1.190 | 444,350 | +0.00(+0.00%) |
Mar 31, 2023 | 1.210 | 1.230 | 1.180 | 1.190 | 606,928 | -0.02(-1.65%) |
Mar 30, 2023 | 1.170 | 1.210 | 1.160 | 1.210 | 498,245 | +0.04(+3.42%) |
Mar 29, 2023 | 1.120 | 1.175 | 1.115 | 1.170 | 380,985 | +0.04(+3.54%) |
Mar 28, 2023 | 1.130 | 1.140 | 1.100 | 1.130 | 329,031 | +0.04(+3.67%) |
Mar 27, 2023 | 1.110 | 1.140 | 1.090 | 1.090 | 1,084,674 | -0.03(-2.68%) |
Mar 24, 2023 | 1.140 | 1.150 | 1.100 | 1.120 | 467,338 | -0.02(-1.75%) |
Mar 23, 2023 | 1.160 | 1.185 | 1.140 | 1.140 | 1,032,097 | +0.01(+0.88%) |
Mar 22, 2023 | 1.170 | 1.170 | 1.130 | 1.130 | 555,454 | -0.03(-2.59%) |
Mar 21, 2023 | 1.180 | 1.199 | 1.130 | 1.160 | 1,266,864 | -0.04(-3.33%) |
Mar 20, 2023 | 1.200 | 1.260 | 1.179 | 1.200 | 917,750 | +0.02(+1.69%) |
Mar 17, 2023 | 1.250 | 1.250 | 1.180 | 1.180 | 951,988 | -0.07(-5.60%) |
Mar 16, 2023 | 1.200 | 1.260 | 1.160 | 1.250 | 662,959 | +0.05(+4.17%) |
Mar 15, 2023 | 1.170 | 1.240 | 1.140 | 1.200 | 2,090,445 | -0.01(-0.83%) |
Mar 14, 2023 | 1.200 | 1.230 | 1.180 | 1.210 | 871,647 | +0.01(+0.83%) |
Mar 13, 2023 | 1.180 | 1.230 | 1.168 | 1.200 | 705,832 | +0.03(+2.56%) |
Mar 10, 2023 | 1.180 | 1.230 | 1.150 | 1.170 | 557,107 | -0.02(-1.68%) |
Mar 09, 2023 | 1.280 | 1.290 | 1.180 | 1.190 | 1,010,128 | -0.11(-8.46%) |
Mar 08, 2023 | 1.280 | 1.300 | 1.250 | 1.300 | 802,598 | +0.02(+1.56%) |
Mar 07, 2023 | 1.290 | 1.340 | 1.250 | 1.280 | 1,018,151 | -0.05(-3.76%) |
Mar 06, 2023 | 1.400 | 1.410 | 1.310 | 1.330 | 899,333 | -0.07(-5.00%) |
Mar 03, 2023 | 1.390 | 1.460 | 1.370 | 1.400 | 1,243,836 | +0.02(+1.45%) |
Mar 02, 2023 | 1.280 | 1.390 | 1.270 | 1.380 | 541,060 | +0.10(+7.81%) |