Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.680 | 1.720 | 1.531 | 1.560 | 307,345 | -0.02(-1.27%) |
May 30, 2023 | 1.420 | 1.585 | 1.410 | 1.580 | 159,404 | +0.23(+17.05%) |
May 26, 2023 | 1.330 | 1.360 | 1.300 | 1.350 | 76,901 | +0.07(+5.46%) |
May 25, 2023 | 1.290 | 1.360 | 1.260 | 1.280 | 40,524 | -0.03(-2.29%) |
May 24, 2023 | 1.360 | 1.440 | 1.300 | 1.310 | 45,284 | -0.01(-0.76%) |
May 23, 2023 | 1.300 | 1.350 | 1.260 | 1.320 | 68,305 | +0.11(+9.25%) |
May 22, 2023 | 1.300 | 1.350 | 1.120 | 1.208 | 169,062 | -0.11(-8.47%) |
May 19, 2023 | 1.450 | 1.450 | 1.320 | 1.320 | 80,015 | -0.06(-4.35%) |
May 18, 2023 | 1.410 | 1.540 | 1.320 | 1.380 | 150,030 | -0.03(-2.13%) |
May 17, 2023 | 1.390 | 1.410 | 1.310 | 1.410 | 74,786 | +0.10(+7.63%) |
May 16, 2023 | 1.500 | 1.536 | 1.260 | 1.310 | 144,224 | -0.08(-5.76%) |
May 15, 2023 | 1.440 | 1.440 | 1.300 | 1.390 | 39,829 | +0.05(+3.73%) |
May 12, 2023 | 1.600 | 1.600 | 1.291 | 1.340 | 68,172 | -0.36(-21.18%) |
May 11, 2023 | 1.500 | 1.980 | 1.500 | 1.700 | 226,549 | +0.30(+21.43%) |
May 10, 2023 | 1.250 | 1.440 | 1.250 | 1.400 | 25,439 | +0.14(+11.11%) |
May 09, 2023 | 1.250 | 1.280 | 1.233 | 1.260 | 19,374 | +0.03(+2.44%) |
May 08, 2023 | 1.200 | 1.270 | 1.200 | 1.230 | 32,710 | +0.05(+4.24%) |
May 05, 2023 | 1.080 | 1.230 | 1.080 | 1.180 | 12,265 | +0.06(+5.36%) |
May 04, 2023 | 1.060 | 1.120 | 1.060 | 1.120 | 7,812 | +0.07(+6.67%) |
May 03, 2023 | 1.060 | 1.090 | 1.040 | 1.050 | 12,376 | +0.02(+1.94%) |
May 02, 2023 | 1.080 | 1.080 | 0.9808 | 1.030 | 15,361 | -0.03(-2.83%) |
May 01, 2023 | 1.094 | 1.094 | 1.030 | 1.060 | 27,960 | +0.05(+4.95%) |
Apr 28, 2023 | 0.9700 | 1.050 | 0.9501 | 1.010 | 21,628 | +0.06(+6.29%) |
Apr 27, 2023 | 1.035 | 1.040 | 0.9502 | 0.9502 | 15,738 | -0.08(-7.95%) |
Apr 26, 2023 | 1.100 | 1.100 | 1.010 | 1.032 | 23,286 | -0.06(-5.29%) |
Apr 25, 2023 | 1.170 | 1.167 | 1.090 | 1.090 | 36,383 | -0.09(-7.63%) |
Apr 24, 2023 | 1.230 | 1.251 | 1.160 | 1.180 | 13,926 | -0.03(-2.48%) |
Apr 21, 2023 | 1.200 | 1.240 | 1.200 | 1.210 | 15,553 | +0.01(+0.83%) |
Apr 20, 2023 | 1.200 | 1.240 | 1.200 | 1.200 | 4,212 | -0.04(-3.23%) |
Apr 19, 2023 | 1.260 | 1.270 | 1.240 | 1.240 | 17,403 | -0.01(-1.20%) |
Apr 18, 2023 | 1.230 | 1.261 | 1.230 | 1.255 | 7,650 | +0.01(+0.80%) |
Apr 17, 2023 | 1.220 | 1.268 | 1.220 | 1.245 | 18,565 | +0.03(+2.05%) |
Apr 14, 2023 | 1.240 | 1.257 | 1.220 | 1.220 | 17,247 | -0.04(-3.17%) |
Apr 13, 2023 | 1.280 | 1.320 | 1.250 | 1.260 | 25,319 | -0.01(-0.79%) |
Apr 12, 2023 | 1.250 | 1.275 | 1.230 | 1.270 | 12,130 | +0.02(+1.60%) |
Apr 11, 2023 | 1.210 | 1.270 | 1.200 | 1.250 | 38,606 | +0.08(+6.84%) |
Apr 10, 2023 | 1.160 | 1.280 | 1.140 | 1.170 | 145,066 | -0.09(-7.14%) |
Apr 06, 2023 | 1.290 | 1.290 | 1.250 | 1.260 | 4,622 | -0.06(-4.55%) |
Apr 05, 2023 | 1.320 | 1.350 | 1.300 | 1.320 | 7,786 | +0.02(+1.54%) |
Apr 04, 2023 | 1.180 | 1.340 | 1.165 | 1.300 | 107,833 | +0.14(+11.59%) |
Apr 03, 2023 | 1.240 | 1.240 | 1.150 | 1.165 | 40,884 | -0.00(-0.43%) |
Mar 31, 2023 | 1.210 | 1.230 | 1.170 | 1.170 | 20,090 | +0.01(+0.86%) |
Mar 30, 2023 | 1.170 | 1.200 | 1.125 | 1.160 | 43,885 | +0.00(+0.00%) |
Mar 29, 2023 | 1.190 | 1.190 | 1.140 | 1.160 | 55,436 | -0.04(-3.33%) |
Mar 28, 2023 | 1.300 | 1.327 | 1.174 | 1.200 | 141,489 | -0.12(-9.09%) |
Mar 27, 2023 | 1.530 | 1.530 | 1.280 | 1.320 | 62,715 | -0.17(-11.41%) |
Mar 24, 2023 | 1.390 | 1.490 | 1.380 | 1.490 | 32,888 | +0.12(+8.76%) |
Mar 23, 2023 | 1.360 | 1.400 | 1.320 | 1.370 | 51,290 | +0.05(+3.79%) |
Mar 22, 2023 | 1.240 | 1.330 | 1.183 | 1.320 | 25,667 | +0.11(+9.09%) |
Mar 21, 2023 | 1.150 | 1.250 | 1.140 | 1.210 | 14,995 | +0.08(+7.08%) |
Mar 20, 2023 | 1.190 | 1.190 | 1.109 | 1.130 | 30,379 | -0.06(-5.04%) |
Mar 17, 2023 | 1.270 | 1.270 | 1.160 | 1.190 | 57,079 | -0.06(-4.80%) |
Mar 16, 2023 | 1.210 | 1.310 | 1.150 | 1.250 | 47,406 | +0.05(+4.17%) |
Mar 15, 2023 | 1.290 | 1.310 | 1.150 | 1.200 | 55,396 | -0.07(-5.51%) |
Mar 14, 2023 | 1.290 | 1.410 | 1.270 | 1.270 | 42,030 | -0.06(-4.51%) |
Mar 13, 2023 | 1.390 | 1.390 | 1.310 | 1.330 | 22,653 | +0.01(+0.76%) |
Mar 10, 2023 | 1.360 | 1.360 | 1.300 | 1.320 | 13,636 | -0.02(-1.49%) |
Mar 09, 2023 | 1.250 | 1.410 | 1.250 | 1.340 | 159,786 | +0.06(+4.69%) |
Mar 08, 2023 | 1.540 | 1.540 | 1.250 | 1.280 | 83,237 | -0.24(-16.07%) |
Mar 07, 2023 | 1.570 | 1.770 | 1.450 | 1.525 | 294,754 | -0.72(-31.92%) |
Mar 06, 2023 | 2.190 | 2.254 | 2.130 | 2.240 | 21,305 | +0.03(+1.36%) |
Mar 03, 2023 | 2.130 | 2.300 | 2.130 | 2.210 | 34,312 | -0.02(-1.12%) |
Mar 02, 2023 | 2.240 | 2.250 | 2.190 | 2.235 | 5,766 | -0.06(-2.40%) |