Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.080 | 2.300 | 1.800 | 2.170 | 3,622,943 | +0.14(+6.90%) |
May 30, 2023 | 1.720 | 2.060 | 1.720 | 2.030 | 2,323,012 | +0.29(+16.67%) |
May 26, 2023 | 1.620 | 1.760 | 1.580 | 1.740 | 1,309,349 | +0.14(+8.75%) |
May 25, 2023 | 1.460 | 1.690 | 1.450 | 1.600 | 921,380 | +0.13(+8.84%) |
May 24, 2023 | 1.380 | 1.480 | 1.370 | 1.470 | 456,160 | +0.05(+3.52%) |
May 23, 2023 | 1.480 | 1.520 | 1.375 | 1.420 | 1,054,632 | -0.14(-8.97%) |
May 22, 2023 | 1.610 | 1.650 | 1.530 | 1.560 | 648,996 | -0.09(-5.45%) |
May 19, 2023 | 1.650 | 1.670 | 1.440 | 1.650 | 1,334,813 | +0.03(+1.85%) |
May 18, 2023 | 1.420 | 1.690 | 1.410 | 1.620 | 2,604,011 | +0.22(+15.71%) |
May 17, 2023 | 1.270 | 1.420 | 1.240 | 1.400 | 1,266,929 | +0.11(+8.53%) |
May 16, 2023 | 1.160 | 1.310 | 1.160 | 1.290 | 667,215 | +0.12(+10.26%) |
May 15, 2023 | 1.180 | 1.200 | 1.170 | 1.170 | 382,385 | -0.02(-1.68%) |
May 12, 2023 | 1.120 | 1.230 | 1.120 | 1.190 | 884,618 | +0.07(+6.25%) |
May 11, 2023 | 1.040 | 1.120 | 1.030 | 1.120 | 932,986 | +0.12(+12.00%) |
May 10, 2023 | 1.000 | 1.030 | 0.9905 | 1.000 | 196,216 | -0.01(-0.99%) |
May 09, 2023 | 1.000 | 1.010 | 0.9940 | 1.010 | 220,138 | +0.02(+1.51%) |
May 08, 2023 | 1.010 | 1.020 | 0.9860 | 0.9950 | 358,578 | -0.02(-1.49%) |
May 05, 2023 | 1.000 | 1.010 | 0.9921 | 1.010 | 155,303 | +0.00(+0.00%) |
May 04, 2023 | 1.000 | 1.020 | 0.9850 | 1.010 | 204,821 | +0.00(+0.00%) |
May 03, 2023 | 0.9800 | 1.030 | 0.9800 | 1.010 | 257,722 | +0.02(+2.01%) |
May 02, 2023 | 1.020 | 1.030 | 0.9801 | 0.9901 | 234,099 | -0.03(-2.93%) |
May 01, 2023 | 1.030 | 1.060 | 1.020 | 1.020 | 315,657 | -0.02(-1.92%) |
Apr 28, 2023 | 1.010 | 1.040 | 1.000 | 1.040 | 177,261 | +0.03(+2.97%) |
Apr 27, 2023 | 1.060 | 1.070 | 1.000 | 1.010 | 332,018 | -0.06(-5.61%) |
Apr 26, 2023 | 1.030 | 1.100 | 1.010 | 1.070 | 696,818 | +0.08(+8.04%) |
Apr 25, 2023 | 0.9900 | 1.010 | 0.9700 | 0.9904 | 286,251 | +0.01(+0.78%) |
Apr 24, 2023 | 0.9900 | 1.020 | 0.9700 | 0.9827 | 356,167 | +0.00(+0.40%) |
Apr 21, 2023 | 1.010 | 1.020 | 0.9753 | 0.9788 | 360,621 | -0.02(-1.56%) |
Apr 20, 2023 | 0.9900 | 0.9999 | 0.9801 | 0.9943 | 180,053 | -0.00(-0.10%) |
Apr 19, 2023 | 0.9900 | 1.000 | 0.9899 | 0.9953 | 223,960 | -0.00(-0.34%) |
Apr 18, 2023 | 1.010 | 1.010 | 0.9900 | 0.9987 | 183,699 | +0.01(+0.88%) |
Apr 17, 2023 | 1.000 | 1.010 | 0.9803 | 0.9900 | 290,997 | -0.01(-1.00%) |
Apr 14, 2023 | 1.000 | 1.011 | 0.9981 | 1.000 | 325,036 | -0.01(-0.99%) |
Apr 13, 2023 | 1.010 | 1.025 | 1.000 | 1.010 | 208,651 | +0.00(+0.00%) |
Apr 12, 2023 | 1.060 | 1.069 | 1.000 | 1.010 | 540,397 | -0.04(-3.81%) |
Apr 11, 2023 | 1.050 | 1.080 | 1.040 | 1.050 | 221,645 | +0.00(+0.00%) |
Apr 10, 2023 | 1.000 | 1.060 | 0.9819 | 1.050 | 242,175 | +0.04(+3.96%) |
Apr 06, 2023 | 1.010 | 1.020 | 0.9818 | 1.010 | 127,880 | +0.00(+0.00%) |
Apr 05, 2023 | 1.040 | 1.050 | 0.9802 | 1.010 | 288,337 | -0.03(-2.88%) |
Apr 04, 2023 | 1.100 | 1.120 | 1.030 | 1.040 | 243,758 | -0.06(-5.45%) |
Apr 03, 2023 | 1.090 | 1.120 | 1.060 | 1.100 | 426,064 | +0.01(+0.92%) |
Mar 31, 2023 | 1.040 | 1.100 | 1.032 | 1.090 | 457,808 | +0.08(+7.92%) |
Mar 30, 2023 | 1.000 | 1.040 | 0.9990 | 1.010 | 191,067 | +0.02(+2.02%) |
Mar 29, 2023 | 0.9500 | 0.9999 | 0.9503 | 0.9900 | 220,042 | +0.04(+4.18%) |
Mar 28, 2023 | 0.9700 | 0.9800 | 0.9503 | 0.9503 | 215,625 | -0.01(-1.52%) |
Mar 27, 2023 | 0.9700 | 0.9900 | 0.9589 | 0.9650 | 241,430 | -0.01(-1.50%) |
Mar 24, 2023 | 0.9800 | 0.9810 | 0.9537 | 0.9797 | 261,806 | +0.01(+0.79%) |
Mar 23, 2023 | 0.9903 | 1.010 | 0.9702 | 0.9720 | 308,012 | -0.02(-1.85%) |
Mar 22, 2023 | 0.9800 | 1.020 | 0.9720 | 0.9903 | 643,661 | +0.02(+2.31%) |
Mar 21, 2023 | 0.9700 | 0.9960 | 0.9600 | 0.9679 | 408,575 | +0.01(+0.94%) |
Mar 20, 2023 | 0.9787 | 0.9787 | 0.9428 | 0.9589 | 411,132 | +0.02(+2.01%) |
Mar 17, 2023 | 1.050 | 1.050 | 0.9400 | 0.9400 | 939,188 | -0.09(-8.74%) |
Mar 16, 2023 | 1.000 | 1.060 | 1.000 | 1.030 | 449,755 | +0.03(+3.00%) |
Mar 15, 2023 | 1.010 | 1.030 | 0.9700 | 1.000 | 612,327 | -0.01(-0.99%) |
Mar 14, 2023 | 1.050 | 1.070 | 0.9800 | 1.010 | 762,735 | -0.05(-4.72%) |
Mar 13, 2023 | 1.050 | 1.084 | 1.020 | 1.060 | 369,370 | +0.00(+0.00%) |
Mar 10, 2023 | 1.120 | 1.130 | 1.050 | 1.060 | 549,902 | -0.04(-3.64%) |
Mar 09, 2023 | 1.170 | 1.170 | 1.100 | 1.100 | 337,711 | -0.05(-4.35%) |
Mar 08, 2023 | 1.200 | 1.200 | 1.150 | 1.150 | 197,475 | -0.05(-4.17%) |
Mar 07, 2023 | 1.220 | 1.240 | 1.190 | 1.200 | 295,612 | +0.01(+0.84%) |
Mar 06, 2023 | 1.180 | 1.240 | 1.170 | 1.190 | 405,799 | +0.04(+3.48%) |
Mar 03, 2023 | 1.100 | 1.175 | 1.100 | 1.150 | 304,017 | +0.04(+3.60%) |
Mar 02, 2023 | 1.110 | 1.140 | 1.095 | 1.110 | 563,707 | -0.01(-0.89%) |