Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.300 | 1.323 | 1.230 | 1.300 | 13,555 | +0.00(+0.00%) |
May 30, 2023 | 1.340 | 1.350 | 1.300 | 1.300 | 21,255 | -0.04(-2.99%) |
May 26, 2023 | 1.330 | 1.370 | 1.330 | 1.340 | 7,314 | +0.01(+0.75%) |
May 25, 2023 | 1.370 | 1.390 | 1.310 | 1.330 | 34,665 | -0.04(-2.92%) |
May 24, 2023 | 1.390 | 1.400 | 1.327 | 1.370 | 31,882 | +0.00(+0.00%) |
May 23, 2023 | 1.320 | 1.404 | 1.240 | 1.370 | 127,226 | +0.05(+3.79%) |
May 22, 2023 | 1.420 | 1.540 | 1.310 | 1.320 | 100,200 | -0.18(-12.29%) |
May 19, 2023 | 1.580 | 1.580 | 1.430 | 1.505 | 25,701 | -0.06(-3.53%) |
May 18, 2023 | 1.600 | 1.620 | 1.530 | 1.560 | 32,478 | -0.07(-4.29%) |
May 17, 2023 | 1.490 | 1.704 | 1.490 | 1.630 | 42,025 | +0.18(+12.41%) |
May 16, 2023 | 1.510 | 1.530 | 1.410 | 1.450 | 45,534 | -0.10(-6.45%) |
May 15, 2023 | 1.740 | 1.790 | 1.510 | 1.550 | 66,324 | -0.20(-11.17%) |
May 12, 2023 | 2.140 | 2.140 | 1.660 | 1.745 | 77,225 | +0.02(+0.87%) |
May 11, 2023 | 1.560 | 1.760 | 1.510 | 1.730 | 160,110 | +0.23(+15.33%) |
May 10, 2023 | 1.390 | 1.600 | 1.390 | 1.500 | 72,002 | +0.09(+6.38%) |
May 09, 2023 | 1.422 | 1.422 | 1.350 | 1.410 | 4,391 | +0.04(+2.99%) |
May 08, 2023 | 1.410 | 1.423 | 1.350 | 1.369 | 10,955 | -0.04(-2.56%) |
May 05, 2023 | 1.350 | 1.440 | 1.311 | 1.405 | 39,272 | +0.04(+3.31%) |
May 04, 2023 | 1.330 | 1.360 | 1.270 | 1.360 | 15,442 | +0.06(+4.62%) |
May 03, 2023 | 1.210 | 1.320 | 1.215 | 1.300 | 5,415 | +0.01(+0.39%) |
May 02, 2023 | 1.350 | 1.350 | 1.227 | 1.295 | 9,680 | -0.01(-0.38%) |
May 01, 2023 | 1.330 | 1.350 | 1.260 | 1.300 | 11,863 | -0.03(-2.62%) |
Apr 28, 2023 | 1.280 | 1.350 | 1.250 | 1.335 | 22,439 | +0.02(+1.52%) |
Apr 27, 2023 | 1.280 | 1.340 | 1.220 | 1.315 | 8,579 | -0.04(-2.59%) |
Apr 26, 2023 | 1.390 | 1.390 | 1.290 | 1.350 | 10,521 | -0.01(-0.74%) |
Apr 25, 2023 | 1.330 | 1.390 | 1.330 | 1.360 | 34,005 | +0.00(+0.01%) |
Apr 24, 2023 | 1.320 | 1.380 | 1.230 | 1.360 | 24,555 | +0.01(+0.73%) |
Apr 21, 2023 | 1.210 | 1.350 | 1.140 | 1.350 | 58,701 | +0.15(+12.50%) |
Apr 20, 2023 | 1.250 | 1.250 | 1.100 | 1.200 | 31,829 | -0.04(-3.23%) |
Apr 19, 2023 | 1.250 | 1.330 | 1.190 | 1.240 | 100,463 | +0.01(+0.81%) |
Apr 18, 2023 | 1.210 | 1.290 | 1.210 | 1.230 | 58,734 | +0.01(+0.82%) |
Apr 17, 2023 | 1.130 | 1.390 | 1.090 | 1.220 | 126,823 | +0.03(+2.52%) |
Apr 14, 2023 | 1.250 | 1.250 | 1.110 | 1.190 | 82,168 | -0.03(-2.46%) |
Apr 13, 2023 | 1.010 | 1.350 | 0.9200 | 1.220 | 1,438,109 | +0.32(+35.54%) |
Apr 12, 2023 | 0.9000 | 0.9580 | 0.8800 | 0.9001 | 33,054 | -0.06(-6.24%) |
Apr 11, 2023 | 0.9100 | 0.9710 | 0.8640 | 0.9600 | 8,204 | +0.02(+1.71%) |
Apr 10, 2023 | 1.000 | 0.9958 | 0.8501 | 0.9439 | 6,095 | -0.00(-0.47%) |
Apr 06, 2023 | 0.9500 | 1.000 | 0.9000 | 0.9484 | 16,988 | -0.02(-2.23%) |
Apr 05, 2023 | 0.9447 | 0.9840 | 0.8183 | 0.9700 | 32,891 | +0.04(+4.20%) |
Apr 04, 2023 | 0.8500 | 0.9309 | 0.8500 | 0.9309 | 21,528 | +0.06(+6.71%) |
Apr 03, 2023 | 0.8500 | 0.9000 | 0.8500 | 0.8724 | 17,818 | +0.02(+2.94%) |
Mar 31, 2023 | 0.7900 | 0.8780 | 0.7858 | 0.8475 | 73,353 | +0.04(+4.63%) |
Mar 30, 2023 | 0.8200 | 0.8872 | 0.7800 | 0.8100 | 91,962 | -0.01(-1.26%) |
Mar 29, 2023 | 0.8305 | 0.9100 | 0.7820 | 0.8203 | 66,816 | -0.01(-1.23%) |
Mar 28, 2023 | 0.7900 | 0.8837 | 0.7700 | 0.8305 | 87,619 | +0.04(+4.74%) |
Mar 27, 2023 | 0.9231 | 0.9492 | 0.7800 | 0.7929 | 155,765 | -0.16(-16.69%) |
Mar 24, 2023 | 0.9900 | 1.080 | 0.9100 | 0.9517 | 78,178 | -0.09(-8.49%) |
Mar 23, 2023 | 1.010 | 1.090 | 1.010 | 1.040 | 57,361 | +0.00(+0.00%) |
Mar 22, 2023 | 1.020 | 1.080 | 1.020 | 1.040 | 47,381 | -0.01(-0.95%) |
Mar 21, 2023 | 0.9400 | 1.080 | 0.9400 | 1.050 | 36,293 | +0.14(+15.27%) |
Mar 20, 2023 | 0.8663 | 0.9968 | 0.7600 | 0.9109 | 126,240 | +0.04(+4.70%) |
Mar 17, 2023 | 1.110 | 1.120 | 0.8700 | 0.8700 | 96,494 | -0.25(-22.32%) |
Mar 16, 2023 | 1.150 | 1.210 | 1.110 | 1.120 | 49,941 | -0.09(-7.44%) |
Mar 15, 2023 | 1.300 | 1.300 | 1.210 | 1.210 | 32,471 | -0.01(-0.82%) |
Mar 14, 2023 | 1.240 | 1.280 | 1.220 | 1.220 | 15,801 | -0.01(-0.81%) |
Mar 13, 2023 | 1.200 | 1.290 | 1.200 | 1.230 | 47,942 | -0.03(-2.38%) |
Mar 10, 2023 | 1.320 | 1.320 | 1.210 | 1.260 | 10,253 | +0.01(+0.80%) |
Mar 09, 2023 | 1.350 | 1.410 | 1.250 | 1.250 | 42,465 | -0.12(-8.76%) |
Mar 08, 2023 | 1.390 | 1.400 | 1.350 | 1.370 | 12,886 | +0.00(+0.00%) |
Mar 07, 2023 | 1.380 | 1.385 | 1.350 | 1.370 | 11,223 | +0.02(+1.48%) |
Mar 06, 2023 | 1.450 | 1.450 | 1.350 | 1.350 | 44,976 | -0.08(-5.59%) |
Mar 03, 2023 | 1.380 | 1.430 | 1.354 | 1.430 | 39,918 | +0.08(+5.92%) |
Mar 02, 2023 | 1.350 | 1.390 | 1.350 | 1.350 | 9,722 | +0.00(+0.00%) |