Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.300 | 4.690 | 4.300 | 4.610 | 9,381 | +0.31(+7.21%) |
May 30, 2023 | 4.570 | 4.662 | 4.300 | 4.300 | 5,381 | -0.30(-6.52%) |
May 26, 2023 | 5.320 | 5.320 | 4.600 | 4.600 | 14,219 | -0.50(-9.81%) |
May 25, 2023 | 5.240 | 5.240 | 5.100 | 5.100 | 10,074 | +0.03(+0.59%) |
May 24, 2023 | 5.140 | 5.140 | 4.650 | 5.070 | 2,183 | +0.11(+2.19%) |
May 23, 2023 | 4.990 | 5.490 | 4.900 | 4.961 | 5,242 | -0.25(-4.73%) |
May 22, 2023 | 4.930 | 5.630 | 4.930 | 5.208 | 28,837 | +0.21(+4.16%) |
May 19, 2023 | 4.570 | 5.452 | 4.443 | 5.000 | 116,228 | +0.43(+9.41%) |
May 18, 2023 | 4.900 | 5.010 | 4.420 | 4.570 | 27,703 | -0.11(-2.35%) |
May 17, 2023 | 4.500 | 5.090 | 4.060 | 4.680 | 109,721 | +0.36(+8.33%) |
May 16, 2023 | 4.130 | 4.640 | 3.720 | 4.320 | 85,359 | +0.16(+3.85%) |
May 15, 2023 | 4.500 | 4.500 | 3.429 | 4.160 | 166,209 | +3.83(+1152.26%) |
May 12, 2023 | 0.3247 | 0.3400 | 0.3200 | 0.3322 | 220,513 | -0.03(-7.75%) |
May 11, 2023 | 0.3500 | 0.3700 | 0.3401 | 0.3601 | 51,615 | +0.00(+0.22%) |
May 10, 2023 | 0.3800 | 0.3800 | 0.3574 | 0.3593 | 169,534 | -0.00(-0.36%) |
May 09, 2023 | 0.3800 | 0.4000 | 0.3605 | 0.3606 | 367,117 | -0.00(-0.03%) |
May 08, 2023 | 0.3510 | 0.3900 | 0.3410 | 0.3607 | 532,902 | -0.05(-11.64%) |
May 05, 2023 | 0.3900 | 0.5200 | 0.3561 | 0.4082 | 7,669,823 | +0.11(+36.16%) |
May 04, 2023 | 0.3100 | 0.3100 | 0.2910 | 0.2998 | 2,632,670 | -0.01(-3.29%) |
May 03, 2023 | 0.3200 | 0.3200 | 0.3010 | 0.3100 | 33,781 | +0.01(+3.33%) |
May 02, 2023 | 0.3000 | 0.3118 | 0.2952 | 0.3000 | 31,635 | +0.01(+3.41%) |
May 01, 2023 | 0.3093 | 0.3100 | 0.2900 | 0.2901 | 26,907 | -0.02(-6.42%) |
Apr 28, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 75,710 | +0.01(+3.30%) |
Apr 27, 2023 | 0.3202 | 0.3202 | 0.3001 | 0.3001 | 32,114 | -0.00(-1.61%) |
Apr 26, 2023 | 0.3200 | 0.3272 | 0.3000 | 0.3050 | 76,050 | -0.01(-1.61%) |
Apr 25, 2023 | 0.3299 | 0.3310 | 0.3058 | 0.3100 | 65,805 | -0.01(-2.64%) |
Apr 24, 2023 | 0.3189 | 0.3316 | 0.3086 | 0.3184 | 26,466 | -0.02(-5.44%) |
Apr 21, 2023 | 0.3200 | 0.3378 | 0.3152 | 0.3367 | 24,823 | +0.01(+1.57%) |
Apr 20, 2023 | 0.3395 | 0.3400 | 0.3080 | 0.3315 | 22,023 | +0.00(+0.42%) |
Apr 19, 2023 | 0.3494 | 0.3494 | 0.3230 | 0.3301 | 34,678 | -0.01(-2.91%) |
Apr 18, 2023 | 0.3250 | 0.3465 | 0.3250 | 0.3400 | 48,449 | +0.02(+7.26%) |
Apr 17, 2023 | 0.3012 | 0.3300 | 0.3000 | 0.3170 | 45,981 | +0.01(+2.26%) |
Apr 14, 2023 | 0.3250 | 0.3295 | 0.3000 | 0.3100 | 35,423 | -0.01(-3.13%) |
Apr 13, 2023 | 0.3098 | 0.3249 | 0.3050 | 0.3200 | 48,555 | +0.02(+6.63%) |
Apr 12, 2023 | 0.3100 | 0.3255 | 0.3000 | 0.3001 | 89,751 | -0.01(-4.73%) |
Apr 11, 2023 | 0.3392 | 0.3392 | 0.3000 | 0.3150 | 97,368 | -0.03(-7.38%) |
Apr 10, 2023 | 0.3700 | 0.3700 | 0.3300 | 0.3401 | 157,193 | +0.00(+0.03%) |
Apr 06, 2023 | 0.3570 | 0.3610 | 0.3400 | 0.3400 | 93,485 | +0.00(+0.00%) |
Apr 05, 2023 | 0.3537 | 0.3572 | 0.3400 | 0.3400 | 15,234 | -0.02(-6.75%) |
Apr 04, 2023 | 0.3200 | 0.3700 | 0.3101 | 0.3646 | 304,935 | +0.01(+4.17%) |
Apr 03, 2023 | 0.4500 | 0.4500 | 0.3101 | 0.3500 | 205,279 | -0.08(-17.94%) |
Mar 31, 2023 | 0.4436 | 0.4625 | 0.4186 | 0.4265 | 22,933 | -0.04(-9.24%) |
Mar 30, 2023 | 0.4600 | 0.4700 | 0.3801 | 0.4699 | 30,790 | +0.02(+4.42%) |
Mar 29, 2023 | 0.4100 | 0.4500 | 0.3700 | 0.4500 | 118,932 | +0.02(+4.99%) |
Mar 28, 2023 | 0.4300 | 0.4500 | 0.4001 | 0.4286 | 13,646 | +0.03(+7.12%) |
Mar 27, 2023 | 0.4000 | 0.4251 | 0.3800 | 0.4001 | 17,557 | -0.02(-4.74%) |
Mar 24, 2023 | 0.4400 | 0.4400 | 0.4140 | 0.4200 | 4,005 | -0.02(-3.45%) |
Mar 23, 2023 | 0.4140 | 0.4400 | 0.4140 | 0.4350 | 8,393 | +0.02(+5.05%) |
Mar 22, 2023 | 0.4200 | 0.4200 | 0.4141 | 0.4141 | 20,422 | -0.02(-3.76%) |
Mar 21, 2023 | 0.4207 | 0.4400 | 0.4207 | 0.4303 | 40,645 | -0.01(-2.20%) |
Mar 20, 2023 | 0.4700 | 0.4700 | 0.4150 | 0.4400 | 30,656 | -0.03(-5.90%) |
Mar 17, 2023 | 0.4672 | 0.4699 | 0.4533 | 0.4676 | 13,296 | +0.00(+0.00%) |
Mar 16, 2023 | 0.4570 | 0.4811 | 0.4536 | 0.4676 | 25,667 | +0.00(+0.09%) |
Mar 15, 2023 | 0.4122 | 0.4672 | 0.3700 | 0.4672 | 20,842 | +0.04(+8.50%) |
Mar 14, 2023 | 0.4695 | 0.4696 | 0.3713 | 0.4306 | 56,301 | -0.04(-8.30%) |
Mar 13, 2023 | 0.4650 | 0.4750 | 0.4650 | 0.4696 | 47,247 | +0.01(+2.09%) |
Mar 10, 2023 | 0.4600 | 0.4750 | 0.4600 | 0.4600 | 34,533 | +0.00(+0.00%) |
Mar 09, 2023 | 0.4900 | 0.5000 | 0.4600 | 0.4600 | 66,984 | -0.01(-2.13%) |
Mar 08, 2023 | 0.4913 | 0.5000 | 0.4590 | 0.4700 | 50,311 | -0.03(-5.98%) |
Mar 07, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4999 | 14,391 | -0.02(-3.92%) |
Mar 06, 2023 | 0.4934 | 0.5400 | 0.4914 | 0.5203 | 32,573 | +0.00(+0.06%) |
Mar 03, 2023 | 0.5000 | 0.5200 | 0.4972 | 0.5200 | 19,269 | +0.02(+4.61%) |
Mar 02, 2023 | 0.4982 | 0.5199 | 0.4750 | 0.4971 | 23,977 | +0.03(+5.77%) |