Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.900 | 2.035 | 1.890 | 2.030 | 2,948,023 | +0.10(+5.18%) |
May 30, 2023 | 2.040 | 2.135 | 1.920 | 1.930 | 2,979,569 | -0.08(-3.98%) |
May 26, 2023 | 2.000 | 2.061 | 1.940 | 2.010 | 2,313,970 | +0.00(+0.00%) |
May 25, 2023 | 1.980 | 2.060 | 1.890 | 2.010 | 3,507,592 | +0.04(+2.03%) |
May 24, 2023 | 2.040 | 2.110 | 1.950 | 1.970 | 3,710,450 | -0.09(-4.37%) |
May 23, 2023 | 2.160 | 2.270 | 1.980 | 2.060 | 6,795,993 | -0.12(-5.72%) |
May 22, 2023 | 2.090 | 2.340 | 2.050 | 2.185 | 6,534,551 | +0.08(+4.05%) |
May 19, 2023 | 1.930 | 2.170 | 1.875 | 2.100 | 5,015,121 | +0.16(+8.25%) |
May 18, 2023 | 2.200 | 2.200 | 1.790 | 1.940 | 8,040,415 | -0.26(-11.82%) |
May 17, 2023 | 1.750 | 2.240 | 1.720 | 2.200 | 13,712,569 | +0.44(+25.00%) |
May 16, 2023 | 1.790 | 1.840 | 1.620 | 1.760 | 17,810,522 | +0.24(+15.79%) |
May 15, 2023 | 1.510 | 1.610 | 1.460 | 1.520 | 3,930,654 | +0.05(+3.40%) |
May 12, 2023 | 1.500 | 1.530 | 1.410 | 1.470 | 2,724,569 | -0.02(-1.34%) |
May 11, 2023 | 1.600 | 1.600 | 1.450 | 1.490 | 2,731,611 | -0.12(-7.45%) |
May 10, 2023 | 1.530 | 1.630 | 1.520 | 1.610 | 2,593,461 | +0.09(+5.92%) |
May 09, 2023 | 1.620 | 1.640 | 1.535 | 1.520 | 2,912,765 | -0.11(-6.75%) |
May 08, 2023 | 1.710 | 1.750 | 1.575 | 1.630 | 3,337,020 | -0.07(-4.12%) |
May 05, 2023 | 1.580 | 1.780 | 1.530 | 1.700 | 5,061,892 | +0.16(+10.39%) |
May 04, 2023 | 1.500 | 1.630 | 1.380 | 1.540 | 4,469,964 | +0.06(+4.05%) |
May 03, 2023 | 1.450 | 1.540 | 1.440 | 1.480 | 2,685,639 | +0.04(+2.78%) |
May 02, 2023 | 1.550 | 1.550 | 1.410 | 1.440 | 2,387,988 | -0.13(-8.28%) |
May 01, 2023 | 1.480 | 1.600 | 1.470 | 1.570 | 3,120,851 | +0.10(+6.80%) |
Apr 28, 2023 | 1.460 | 1.500 | 1.400 | 1.470 | 1,936,316 | -0.05(-3.29%) |
Apr 27, 2023 | 1.500 | 1.590 | 1.410 | 1.520 | 2,653,853 | +0.02(+1.33%) |
Apr 26, 2023 | 1.350 | 1.510 | 1.190 | 1.500 | 5,342,814 | +0.15(+11.11%) |
Apr 25, 2023 | 1.400 | 1.425 | 1.330 | 1.350 | 2,187,605 | -0.08(-5.59%) |
Apr 24, 2023 | 1.470 | 1.519 | 1.400 | 1.430 | 2,126,772 | -0.02(-1.38%) |
Apr 21, 2023 | 1.370 | 1.450 | 1.270 | 1.450 | 2,776,632 | +0.09(+6.62%) |
Apr 20, 2023 | 1.400 | 1.420 | 1.300 | 1.360 | 1,332,744 | -0.04(-2.86%) |
Apr 19, 2023 | 1.340 | 1.410 | 1.180 | 1.400 | 3,157,521 | +0.05(+3.70%) |
Apr 18, 2023 | 1.230 | 1.390 | 1.230 | 1.350 | 4,933,203 | +0.17(+14.41%) |
Apr 17, 2023 | 1.180 | 1.210 | 1.140 | 1.180 | 2,247,359 | +0.03(+2.61%) |
Apr 14, 2023 | 1.210 | 1.230 | 1.110 | 1.150 | 3,236,846 | -0.07(-5.74%) |
Apr 13, 2023 | 1.170 | 1.240 | 1.110 | 1.220 | 4,064,907 | +0.08(+7.02%) |
Apr 12, 2023 | 1.070 | 1.270 | 1.010 | 1.140 | 12,397,594 | +0.19(+19.99%) |
Apr 11, 2023 | 0.8700 | 0.9600 | 0.8600 | 0.9501 | 1,636,691 | +0.08(+9.21%) |
Apr 10, 2023 | 0.8300 | 0.8799 | 0.8100 | 0.8700 | 1,228,772 | +0.05(+5.49%) |
Apr 06, 2023 | 0.8300 | 0.8500 | 0.8010 | 0.8247 | 1,261,911 | -0.01(-0.96%) |
Apr 05, 2023 | 0.8400 | 0.8662 | 0.8100 | 0.8327 | 802,364 | +0.00(+0.33%) |
Apr 04, 2023 | 0.9100 | 0.9282 | 0.8300 | 0.8300 | 1,939,485 | -0.08(-8.29%) |
Apr 03, 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9050 | 1,279,640 | +0.04(+4.02%) |
Mar 31, 2023 | 0.9000 | 0.9400 | 0.8695 | 0.8700 | 1,719,446 | -0.03(-2.80%) |
Mar 30, 2023 | 0.8240 | 0.9172 | 0.8050 | 0.8951 | 5,369,974 | +0.07(+7.84%) |
Mar 29, 2023 | 0.9200 | 0.9300 | 0.8092 | 0.8300 | 1,514,465 | -0.06(-6.74%) |
Mar 28, 2023 | 0.8000 | 0.9100 | 0.7800 | 0.8900 | 4,311,358 | +0.09(+11.95%) |
Mar 27, 2023 | 0.8500 | 0.8500 | 0.7829 | 0.7950 | 936,012 | -0.04(-5.35%) |
Mar 24, 2023 | 0.8500 | 0.8729 | 0.8201 | 0.8399 | 423,266 | -0.00(-0.01%) |
Mar 23, 2023 | 0.8600 | 0.8730 | 0.8288 | 0.8400 | 779,907 | -0.02(-1.75%) |
Mar 22, 2023 | 0.8954 | 0.8954 | 0.8500 | 0.8550 | 293,411 | -0.04(-4.51%) |
Mar 21, 2023 | 0.8699 | 0.9500 | 0.8500 | 0.8954 | 1,623,488 | +0.01(+0.97%) |
Mar 20, 2023 | 0.8300 | 0.8868 | 0.8188 | 0.8868 | 665,418 | +0.05(+5.57%) |
Mar 17, 2023 | 0.8600 | 0.8969 | 0.8300 | 0.8400 | 1,535,868 | -0.04(-4.00%) |
Mar 16, 2023 | 0.9012 | 0.9355 | 0.8601 | 0.8750 | 590,429 | -0.03(-3.38%) |
Mar 15, 2023 | 0.9220 | 0.9372 | 0.8800 | 0.9056 | 634,689 | -0.02(-1.64%) |
Mar 14, 2023 | 0.9200 | 0.9408 | 0.9001 | 0.9207 | 534,856 | +0.01(+1.16%) |
Mar 13, 2023 | 0.8900 | 0.9500 | 0.8415 | 0.9101 | 1,238,524 | +0.02(+2.81%) |
Mar 10, 2023 | 0.9299 | 0.9299 | 0.8200 | 0.8852 | 1,784,046 | -0.03(-2.86%) |
Mar 09, 2023 | 0.9700 | 0.9900 | 0.8900 | 0.9113 | 955,812 | -0.07(-6.97%) |
Mar 08, 2023 | 1.040 | 1.060 | 0.9400 | 0.9796 | 1,037,423 | -0.06(-5.81%) |
Mar 07, 2023 | 0.9300 | 1.060 | 0.9300 | 1.040 | 1,485,037 | +0.09(+9.47%) |
Mar 06, 2023 | 0.9800 | 0.9900 | 0.9200 | 0.9500 | 295,089 | -0.01(-1.04%) |
Mar 03, 2023 | 0.9400 | 0.9893 | 0.9330 | 0.9600 | 416,886 | +0.02(+2.08%) |
Mar 02, 2023 | 0.9600 | 0.9573 | 0.9240 | 0.9404 | 220,493 | -0.01(-1.01%) |