Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.180 | 1.200 | 0.9900 | 1.170 | 86,233 | +0.00(+0.00%) |
May 30, 2023 | 1.190 | 1.220 | 1.090 | 1.170 | 53,163 | +0.00(+0.00%) |
May 26, 2023 | 1.240 | 1.240 | 1.080 | 1.170 | 133,779 | -0.02(-1.68%) |
May 25, 2023 | 1.230 | 1.300 | 1.190 | 1.190 | 62,752 | -0.06(-4.43%) |
May 24, 2023 | 1.310 | 1.360 | 1.150 | 1.245 | 105,897 | -0.09(-7.07%) |
May 23, 2023 | 1.400 | 1.480 | 1.240 | 1.340 | 182,444 | -0.13(-8.84%) |
May 22, 2023 | 1.630 | 1.645 | 1.420 | 1.470 | 327,605 | -0.19(-11.45%) |
May 19, 2023 | 1.600 | 2.010 | 1.550 | 1.660 | 1,157,035 | +0.07(+4.73%) |
May 18, 2023 | 1.430 | 1.700 | 1.400 | 1.585 | 199,097 | +0.15(+10.07%) |
May 17, 2023 | 1.420 | 1.500 | 1.308 | 1.440 | 85,073 | +0.05(+3.60%) |
May 16, 2023 | 1.540 | 1.590 | 1.301 | 1.390 | 210,831 | -0.31(-18.24%) |
May 15, 2023 | 1.600 | 1.800 | 1.232 | 1.700 | 604,489 | +0.36(+27.34%) |
May 12, 2023 | 1.650 | 1.650 | 1.257 | 1.335 | 234,916 | -0.40(-23.01%) |
May 11, 2023 | 2.142 | 2.142 | 1.650 | 1.734 | 111,908 | -0.47(-21.47%) |
May 10, 2023 | 2.205 | 2.490 | 1.980 | 2.208 | 61,735 | -0.01(-0.54%) |
May 09, 2023 | 2.235 | 2.235 | 2.061 | 2.220 | 25,382 | +0.11(+5.41%) |
May 08, 2023 | 1.965 | 2.247 | 1.962 | 2.106 | 25,266 | +0.01(+0.29%) |
May 05, 2023 | 2.085 | 2.136 | 1.875 | 2.100 | 18,411 | +0.09(+4.48%) |
May 04, 2023 | 2.208 | 2.208 | 1.989 | 2.010 | 39,279 | -0.09(-4.15%) |
May 03, 2023 | 1.950 | 2.220 | 1.950 | 2.097 | 52,351 | +0.00(+0.00%) |
May 02, 2023 | 2.169 | 2.250 | 2.070 | 2.097 | 83,342 | -0.00(-0.14%) |
May 01, 2023 | 2.397 | 2.397 | 2.049 | 2.100 | 101,147 | -0.26(-11.17%) |
Apr 28, 2023 | 2.196 | 2.421 | 2.064 | 2.364 | 115,935 | +0.18(+8.24%) |
Apr 27, 2023 | 2.730 | 2.751 | 2.100 | 2.184 | 605,422 | -0.54(-19.91%) |
Apr 26, 2023 | 2.628 | 2.967 | 2.628 | 2.727 | 25,532 | +0.21(+8.21%) |
Apr 25, 2023 | 2.922 | 3.087 | 2.454 | 2.520 | 59,246 | -0.29(-10.16%) |
Apr 24, 2023 | 3.084 | 3.090 | 2.802 | 2.805 | 30,236 | -0.34(-10.95%) |
Apr 21, 2023 | 3.000 | 3.225 | 2.931 | 3.150 | 31,206 | +0.08(+2.74%) |
Apr 20, 2023 | 3.147 | 3.159 | 2.820 | 3.066 | 44,368 | -0.08(-2.67%) |
Apr 19, 2023 | 3.357 | 3.498 | 2.700 | 3.150 | 236,471 | -0.36(-10.26%) |
Apr 18, 2023 | 4.410 | 4.410 | 3.300 | 3.510 | 55,054 | -0.51(-12.69%) |
Apr 17, 2023 | 4.095 | 4.110 | 3.678 | 4.020 | 40,458 | +0.06(+1.59%) |
Apr 14, 2023 | 3.600 | 4.074 | 3.480 | 3.957 | 50,632 | +0.36(+9.92%) |
Apr 13, 2023 | 3.657 | 3.657 | 3.384 | 3.600 | 26,901 | +0.12(+3.36%) |
Apr 12, 2023 | 3.588 | 3.588 | 3.342 | 3.483 | 18,320 | +0.20(+5.93%) |
Apr 11, 2023 | 3.420 | 3.420 | 3.285 | 3.288 | 18,271 | +0.01(+0.27%) |
Apr 10, 2023 | 3.369 | 3.441 | 3.210 | 3.279 | 16,900 | +0.01(+0.28%) |
Apr 06, 2023 | 3.000 | 3.300 | 2.949 | 3.270 | 35,380 | +0.23(+7.71%) |
Apr 05, 2023 | 3.210 | 3.210 | 2.736 | 3.036 | 44,084 | -0.18(-5.51%) |
Apr 04, 2023 | 3.531 | 3.540 | 3.180 | 3.213 | 30,652 | -0.36(-10.00%) |
Apr 03, 2023 | 3.750 | 3.750 | 3.084 | 3.570 | 58,976 | +0.05(+1.54%) |
Mar 31, 2023 | 3.639 | 4.020 | 3.348 | 3.516 | 54,495 | -0.05(-1.51%) |
Mar 30, 2023 | 3.825 | 3.897 | 3.300 | 3.570 | 78,845 | +0.06(+1.71%) |
Mar 29, 2023 | 3.435 | 3.900 | 3.000 | 3.510 | 111,547 | +0.42(+13.48%) |
Mar 28, 2023 | 3.420 | 3.450 | 3.030 | 3.093 | 50,195 | -0.43(-12.26%) |
Mar 27, 2023 | 3.780 | 3.780 | 3.015 | 3.525 | 55,761 | -0.08(-2.08%) |
Mar 24, 2023 | 3.900 | 4.014 | 3.525 | 3.600 | 102,324 | -0.44(-10.85%) |
Mar 23, 2023 | 4.611 | 5.070 | 3.765 | 4.038 | 230,474 | +0.03(+0.75%) |
Mar 22, 2023 | 4.500 | 5.097 | 3.990 | 4.008 | 19,072 | -0.52(-11.41%) |