Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.5281 | 0.5400 | 0.5100 | 0.5200 | 271,142 | -0.01(-1.76%) |
May 30, 2023 | 0.4700 | 0.5450 | 0.4600 | 0.5293 | 478,475 | +0.05(+9.54%) |
May 26, 2023 | 0.4690 | 0.4962 | 0.4623 | 0.4832 | 203,205 | +0.01(+1.38%) |
May 25, 2023 | 0.5600 | 0.5600 | 0.4500 | 0.4766 | 691,597 | -0.09(-16.44%) |
May 24, 2023 | 0.5800 | 0.5830 | 0.5551 | 0.5704 | 383,097 | -0.04(-6.03%) |
May 23, 2023 | 0.6300 | 0.6468 | 0.5859 | 0.6070 | 372,008 | -0.01(-1.70%) |
May 22, 2023 | 0.5800 | 0.6540 | 0.5546 | 0.6175 | 1,410,186 | +0.02(+2.92%) |
May 19, 2023 | 0.6500 | 0.6600 | 0.5822 | 0.6000 | 1,761,307 | -0.05(-7.34%) |
May 18, 2023 | 0.8796 | 0.8800 | 0.5950 | 0.6475 | 21,573,648 | +0.06(+9.75%) |
May 17, 2023 | 0.6721 | 0.6782 | 0.5850 | 0.5900 | 1,720,628 | -0.09(-12.68%) |
May 16, 2023 | 0.8820 | 0.8820 | 0.6520 | 0.6757 | 467,715 | -0.20(-23.13%) |
May 15, 2023 | 0.8200 | 0.8900 | 0.8015 | 0.8790 | 231,623 | +0.07(+8.52%) |
May 12, 2023 | 1.010 | 1.010 | 0.8000 | 0.8100 | 331,350 | -0.18(-18.12%) |
May 11, 2023 | 1.210 | 1.219 | 0.9500 | 0.9892 | 453,797 | -0.18(-15.45%) |
May 10, 2023 | 1.200 | 1.470 | 1.060 | 1.170 | 656,447 | -0.77(-39.69%) |
May 09, 2023 | 2.000 | 2.010 | 1.880 | 1.940 | 190,792 | -0.02(-1.02%) |
May 08, 2023 | 2.040 | 2.045 | 1.910 | 1.960 | 21,658 | -0.03(-1.51%) |
May 05, 2023 | 2.000 | 2.050 | 1.920 | 1.990 | 35,007 | -0.02(-1.00%) |
May 04, 2023 | 2.000 | 2.100 | 1.870 | 2.010 | 19,693 | +0.06(+3.08%) |
May 03, 2023 | 2.000 | 2.060 | 1.920 | 1.950 | 28,986 | +0.00(+0.00%) |
May 02, 2023 | 2.200 | 2.200 | 1.920 | 1.950 | 83,746 | -0.20(-9.51%) |
May 01, 2023 | 2.190 | 2.270 | 2.060 | 2.155 | 19,656 | +0.00(+0.23%) |
Apr 28, 2023 | 2.160 | 2.280 | 2.085 | 2.150 | 41,735 | -0.02(-0.71%) |
Apr 27, 2023 | 2.011 | 2.200 | 2.011 | 2.165 | 17,417 | +0.10(+4.61%) |
Apr 26, 2023 | 2.070 | 2.120 | 2.020 | 2.070 | 19,178 | -0.01(-0.48%) |
Apr 25, 2023 | 2.220 | 2.240 | 2.080 | 2.080 | 11,678 | -0.15(-6.73%) |
Apr 24, 2023 | 2.100 | 2.230 | 2.040 | 2.230 | 35,178 | +0.11(+5.19%) |
Apr 21, 2023 | 1.980 | 2.132 | 1.970 | 2.120 | 28,731 | +0.17(+8.72%) |
Apr 20, 2023 | 2.200 | 2.223 | 1.950 | 1.950 | 110,176 | -0.18(-8.45%) |
Apr 19, 2023 | 2.200 | 2.240 | 2.090 | 2.130 | 36,567 | -0.04(-2.07%) |
Apr 18, 2023 | 2.310 | 2.310 | 2.100 | 2.175 | 67,038 | -0.15(-6.25%) |
Apr 17, 2023 | 2.150 | 2.500 | 2.150 | 2.320 | 114,805 | +0.11(+4.98%) |
Apr 14, 2023 | 2.070 | 2.260 | 2.070 | 2.210 | 46,482 | +0.14(+6.76%) |
Apr 13, 2023 | 2.090 | 2.210 | 2.070 | 2.070 | 34,359 | -0.03(-1.43%) |
Apr 12, 2023 | 2.090 | 2.150 | 1.950 | 2.100 | 76,064 | -0.09(-4.03%) |
Apr 11, 2023 | 1.910 | 2.260 | 1.910 | 2.188 | 96,362 | +0.26(+13.26%) |
Apr 10, 2023 | 1.960 | 1.960 | 1.820 | 1.932 | 84,177 | +0.09(+5.00%) |
Apr 06, 2023 | 1.820 | 1.900 | 1.700 | 1.840 | 95,771 | +0.12(+6.98%) |
Apr 05, 2023 | 1.850 | 1.850 | 1.700 | 1.720 | 20,210 | -0.06(-3.37%) |
Apr 04, 2023 | 1.760 | 1.790 | 1.702 | 1.780 | 26,487 | +0.02(+1.13%) |
Apr 03, 2023 | 1.860 | 1.905 | 1.640 | 1.760 | 43,601 | -0.10(-5.38%) |
Mar 31, 2023 | 2.070 | 2.073 | 1.810 | 1.860 | 58,351 | -0.15(-7.46%) |
Mar 30, 2023 | 2.120 | 2.120 | 1.920 | 2.010 | 37,907 | -0.01(-0.50%) |
Mar 29, 2023 | 2.050 | 2.090 | 1.951 | 2.020 | 46,852 | -0.04(-1.94%) |
Mar 28, 2023 | 2.046 | 2.151 | 1.980 | 2.060 | 32,540 | -0.05(-2.37%) |
Mar 27, 2023 | 2.140 | 2.210 | 2.050 | 2.110 | 33,559 | -0.03(-1.40%) |
Mar 24, 2023 | 2.020 | 2.140 | 2.000 | 2.140 | 32,019 | +0.12(+5.94%) |
Mar 23, 2023 | 2.170 | 2.208 | 2.020 | 2.020 | 86,410 | -0.09(-4.27%) |
Mar 22, 2023 | 2.020 | 2.370 | 2.020 | 2.110 | 176,545 | +0.14(+7.11%) |
Mar 21, 2023 | 1.860 | 2.020 | 1.860 | 1.970 | 32,529 | +0.04(+2.07%) |
Mar 20, 2023 | 1.880 | 1.980 | 1.860 | 1.930 | 66,441 | +0.03(+1.58%) |
Mar 17, 2023 | 2.100 | 2.100 | 1.860 | 1.900 | 88,122 | -0.05(-2.56%) |
Mar 16, 2023 | 2.220 | 2.260 | 1.850 | 1.950 | 120,597 | -0.21(-9.72%) |
Mar 15, 2023 | 2.360 | 2.360 | 2.160 | 2.160 | 45,795 | -0.17(-7.30%) |
Mar 14, 2023 | 2.320 | 2.500 | 2.320 | 2.330 | 66,861 | +0.02(+0.87%) |
Mar 13, 2023 | 2.300 | 2.363 | 2.150 | 2.310 | 93,299 | -0.09(-3.75%) |
Mar 10, 2023 | 2.640 | 2.680 | 2.320 | 2.400 | 148,685 | -0.32(-11.77%) |
Mar 09, 2023 | 2.770 | 2.770 | 2.610 | 2.720 | 130,560 | +0.01(+0.37%) |
Mar 08, 2023 | 2.770 | 2.770 | 2.640 | 2.710 | 88,619 | -0.07(-2.52%) |
Mar 07, 2023 | 2.970 | 3.020 | 2.710 | 2.780 | 300,383 | -0.23(-7.64%) |
Mar 06, 2023 | 2.900 | 3.060 | 2.730 | 3.010 | 204,964 | +0.12(+4.15%) |
Mar 03, 2023 | 2.850 | 2.959 | 2.800 | 2.890 | 109,977 | +0.04(+1.40%) |
Mar 02, 2023 | 3.220 | 3.220 | 2.800 | 2.850 | 276,159 | -0.19(-6.25%) |