Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.610 | 1.810 | 1.610 | 1.720 | 861,348 | +0.06(+3.61%) |
May 30, 2023 | 1.500 | 1.790 | 1.440 | 1.660 | 2,147,796 | +0.22(+15.28%) |
May 26, 2023 | 1.230 | 1.480 | 1.230 | 1.440 | 1,463,641 | +0.23(+19.01%) |
May 25, 2023 | 1.340 | 1.440 | 1.200 | 1.210 | 1,236,085 | -0.13(-9.70%) |
May 24, 2023 | 1.300 | 1.440 | 1.290 | 1.340 | 1,694,187 | +0.11(+8.94%) |
May 23, 2023 | 1.100 | 1.280 | 1.100 | 1.230 | 1,294,089 | +0.12(+10.81%) |
May 22, 2023 | 1.130 | 1.140 | 1.097 | 1.110 | 462,482 | +0.01(+0.91%) |
May 19, 2023 | 1.120 | 1.140 | 1.090 | 1.100 | 416,268 | +0.00(+0.00%) |
May 18, 2023 | 1.040 | 1.120 | 1.040 | 1.100 | 638,510 | +0.06(+5.77%) |
May 17, 2023 | 1.030 | 1.050 | 1.000 | 1.040 | 342,506 | +0.01(+0.97%) |
May 16, 2023 | 1.000 | 1.030 | 0.9500 | 1.030 | 719,932 | +0.00(+0.00%) |
May 15, 2023 | 1.090 | 1.145 | 1.010 | 1.030 | 892,910 | -0.04(-3.74%) |
May 12, 2023 | 1.070 | 1.100 | 1.000 | 1.070 | 642,780 | +0.00(+0.00%) |
May 11, 2023 | 1.030 | 1.100 | 0.9500 | 1.070 | 1,757,524 | -0.08(-6.96%) |
May 10, 2023 | 1.020 | 1.220 | 1.010 | 1.150 | 2,336,282 | +0.16(+16.69%) |
May 09, 2023 | 0.9800 | 1.010 | 0.9430 | 0.9855 | 557,758 | +0.07(+7.70%) |
May 08, 2023 | 0.9900 | 1.020 | 0.8850 | 0.9150 | 1,029,445 | -0.09(-9.41%) |
May 05, 2023 | 1.020 | 1.050 | 0.9620 | 1.010 | 656,573 | -0.01(-0.98%) |
May 04, 2023 | 1.060 | 1.060 | 0.9300 | 1.020 | 1,291,861 | +0.09(+9.75%) |
May 03, 2023 | 0.8600 | 0.9699 | 0.8400 | 0.9294 | 1,122,821 | +0.10(+11.98%) |
May 02, 2023 | 0.8298 | 0.8541 | 0.7636 | 0.8300 | 611,353 | +0.01(+0.73%) |
May 01, 2023 | 0.7044 | 0.8240 | 0.6920 | 0.8240 | 1,053,697 | +0.09(+12.88%) |
Apr 28, 2023 | 0.8200 | 0.8250 | 0.7200 | 0.7300 | 1,698,282 | -0.14(-16.09%) |
Apr 27, 2023 | 0.8400 | 0.8970 | 0.7900 | 0.8700 | 1,826,959 | +0.09(+12.21%) |
Apr 26, 2023 | 0.9300 | 0.9990 | 0.6851 | 0.7753 | 5,600,205 | -0.19(-20.07%) |
Apr 25, 2023 | 1.200 | 1.440 | 0.7720 | 0.9700 | 111,789,248 | +0.34(+55.13%) |
Apr 24, 2023 | 0.7000 | 0.6980 | 0.6110 | 0.6253 | 3,712,706 | -0.05(-8.03%) |
Apr 21, 2023 | 0.6950 | 0.7380 | 0.6560 | 0.6799 | 524,240 | -0.01(-0.74%) |
Apr 20, 2023 | 0.7100 | 0.7800 | 0.6700 | 0.6850 | 779,812 | -0.00(-0.29%) |
Apr 19, 2023 | 0.6100 | 0.7050 | 0.6000 | 0.6870 | 1,032,351 | +0.07(+11.62%) |
Apr 18, 2023 | 0.6520 | 0.6600 | 0.6100 | 0.6155 | 867,919 | -0.04(-5.60%) |
Apr 17, 2023 | 0.7100 | 0.7100 | 0.6110 | 0.6520 | 1,073,471 | -0.03(-4.12%) |
Apr 14, 2023 | 0.6000 | 0.7384 | 0.5850 | 0.6800 | 1,738,422 | +0.08(+12.84%) |
Apr 13, 2023 | 0.5830 | 0.6840 | 0.5700 | 0.6026 | 1,788,187 | +0.04(+6.56%) |
Apr 12, 2023 | 0.5500 | 0.5700 | 0.5041 | 0.5655 | 1,327,942 | +0.04(+6.70%) |
Apr 11, 2023 | 0.5500 | 0.6200 | 0.5000 | 0.5300 | 1,299,836 | -0.02(-3.11%) |
Apr 10, 2023 | 0.4500 | 0.6240 | 0.4300 | 0.5470 | 5,922,992 | +0.13(+31.49%) |
Apr 06, 2023 | 0.4050 | 0.4400 | 0.3951 | 0.4160 | 809,745 | +0.02(+5.18%) |
Apr 05, 2023 | 0.3588 | 0.4174 | 0.3520 | 0.3955 | 923,106 | +0.05(+14.47%) |
Apr 04, 2023 | 0.3500 | 0.3900 | 0.3400 | 0.3455 | 145,490 | -0.02(-4.29%) |
Apr 03, 2023 | 0.3600 | 0.4215 | 0.3012 | 0.3610 | 917,232 | -0.01(-1.77%) |
Mar 31, 2023 | 0.3600 | 0.3840 | 0.3500 | 0.3675 | 416,092 | +0.02(+5.00%) |
Mar 30, 2023 | 0.3800 | 0.3999 | 0.2801 | 0.3500 | 908,567 | -0.02(-6.04%) |
Mar 29, 2023 | 0.4100 | 0.4108 | 0.3607 | 0.3725 | 697,896 | -0.02(-4.59%) |
Mar 28, 2023 | 0.4100 | 0.4100 | 0.3500 | 0.3904 | 630,515 | +0.01(+1.38%) |
Mar 27, 2023 | 0.4179 | 0.4200 | 0.3800 | 0.3851 | 1,587,116 | -0.06(-13.46%) |
Mar 24, 2023 | 0.3130 | 0.4800 | 0.3000 | 0.4450 | 7,209,138 | +0.14(+43.55%) |
Mar 23, 2023 | 0.2900 | 0.3240 | 0.2750 | 0.3100 | 561,110 | +0.02(+8.39%) |
Mar 22, 2023 | 0.3097 | 0.3098 | 0.2810 | 0.2860 | 150,302 | -0.02(-5.01%) |
Mar 21, 2023 | 0.3014 | 0.3100 | 0.2976 | 0.3011 | 42,960 | -0.00(-0.07%) |
Mar 20, 2023 | 0.3165 | 0.3300 | 0.2950 | 0.3013 | 284,491 | -0.00(-1.60%) |
Mar 17, 2023 | 0.2960 | 0.3135 | 0.2912 | 0.3062 | 196,347 | +0.00(+0.96%) |
Mar 16, 2023 | 0.3049 | 0.3100 | 0.2909 | 0.3033 | 552,367 | +0.00(+0.00%) |
Mar 15, 2023 | 0.3193 | 0.3200 | 0.3000 | 0.3033 | 186,004 | -0.01(-4.32%) |
Mar 14, 2023 | 0.3439 | 0.3439 | 0.2900 | 0.3170 | 455,732 | -0.00(-0.88%) |
Mar 13, 2023 | 0.3300 | 0.3312 | 0.3056 | 0.3198 | 587,341 | -0.01(-2.20%) |
Mar 10, 2023 | 0.3300 | 0.3399 | 0.3167 | 0.3270 | 270,425 | -0.01(-3.85%) |
Mar 09, 2023 | 0.3560 | 0.3600 | 0.3400 | 0.3401 | 258,711 | -0.02(-5.53%) |
Mar 08, 2023 | 0.3400 | 0.3736 | 0.3338 | 0.3600 | 314,859 | +0.01(+3.75%) |
Mar 07, 2023 | 0.3900 | 0.4101 | 0.3275 | 0.3470 | 1,364,533 | -0.06(-14.32%) |
Mar 06, 2023 | 0.3200 | 0.4844 | 0.3047 | 0.4050 | 1,380,592 | +0.09(+27.04%) |
Mar 03, 2023 | 0.3200 | 0.3250 | 0.3147 | 0.3188 | 104,543 | +0.00(+1.30%) |
Mar 02, 2023 | 0.3100 | 0.3200 | 0.3025 | 0.3147 | 249,702 | +0.01(+2.41%) |