Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.5773 | 0.5857 | 0.5247 | 0.5510 | 4,913,164 | -0.03(-5.25%) |
May 30, 2023 | 0.5500 | 0.5888 | 0.5321 | 0.5815 | 2,616,916 | +0.05(+9.76%) |
May 26, 2023 | 0.5400 | 0.5750 | 0.5262 | 0.5298 | 3,085,020 | -0.00(-0.79%) |
May 25, 2023 | 0.5621 | 0.5759 | 0.5100 | 0.5340 | 2,817,817 | -0.03(-4.66%) |
May 24, 2023 | 0.5801 | 0.6072 | 0.5500 | 0.5601 | 2,482,897 | -0.02(-3.43%) |
May 23, 2023 | 0.6300 | 0.6699 | 0.5629 | 0.5800 | 2,508,809 | -0.05(-8.39%) |
May 22, 2023 | 0.6319 | 0.6599 | 0.6300 | 0.6331 | 1,783,665 | +0.01(+2.34%) |
May 19, 2023 | 0.6700 | 0.6760 | 0.6011 | 0.6186 | 2,273,419 | -0.03(-5.09%) |
May 18, 2023 | 0.6400 | 0.6678 | 0.6219 | 0.6518 | 2,159,461 | +0.03(+4.82%) |
May 17, 2023 | 0.6300 | 0.6694 | 0.6168 | 0.6218 | 2,328,947 | -0.00(-0.66%) |
May 16, 2023 | 0.6579 | 0.6600 | 0.6000 | 0.6259 | 3,039,781 | -0.04(-5.40%) |
May 15, 2023 | 0.5900 | 0.6848 | 0.5627 | 0.6616 | 7,102,185 | +0.08(+13.81%) |
May 12, 2023 | 0.8500 | 0.8672 | 0.5700 | 0.5813 | 8,644,319 | -0.25(-29.80%) |
May 11, 2023 | 0.8810 | 0.9208 | 0.8051 | 0.8281 | 4,424,395 | -0.17(-17.19%) |
May 10, 2023 | 0.9600 | 1.020 | 0.9329 | 1.000 | 2,628,075 | +0.06(+6.01%) |
May 09, 2023 | 0.9866 | 0.9917 | 0.8966 | 0.9433 | 1,537,844 | -0.05(-4.72%) |
May 08, 2023 | 1.050 | 1.050 | 0.9730 | 0.9900 | 2,409,577 | -0.06(-5.71%) |
May 05, 2023 | 1.040 | 1.080 | 1.020 | 1.050 | 888,326 | +0.01(+0.96%) |
May 04, 2023 | 1.060 | 1.070 | 1.000 | 1.040 | 1,210,993 | -0.02(-1.89%) |
May 03, 2023 | 1.090 | 1.100 | 1.040 | 1.060 | 1,267,620 | -0.02(-1.85%) |
May 02, 2023 | 1.140 | 1.141 | 1.070 | 1.080 | 1,223,667 | -0.08(-6.90%) |
May 01, 2023 | 1.170 | 1.209 | 1.140 | 1.160 | 1,673,365 | -0.02(-1.69%) |
Apr 28, 2023 | 1.100 | 1.180 | 1.030 | 1.180 | 3,426,624 | +0.06(+5.36%) |
Apr 27, 2023 | 1.080 | 1.120 | 1.040 | 1.120 | 2,347,308 | +0.03(+2.75%) |
Apr 26, 2023 | 1.150 | 1.150 | 1.070 | 1.090 | 1,757,901 | -0.06(-5.22%) |
Apr 25, 2023 | 1.210 | 1.220 | 1.130 | 1.150 | 1,611,703 | -0.06(-4.96%) |
Apr 24, 2023 | 1.210 | 1.280 | 1.170 | 1.210 | 2,888,819 | -0.01(-0.82%) |
Apr 21, 2023 | 1.200 | 1.235 | 1.191 | 1.220 | 1,942,476 | +0.03(+2.52%) |
Apr 20, 2023 | 1.210 | 1.270 | 1.180 | 1.190 | 1,831,117 | -0.02(-1.65%) |
Apr 19, 2023 | 1.250 | 1.250 | 1.150 | 1.210 | 2,802,109 | -0.01(-0.82%) |
Apr 18, 2023 | 1.290 | 1.320 | 1.200 | 1.220 | 3,774,289 | -0.09(-6.87%) |
Apr 17, 2023 | 1.270 | 1.460 | 1.220 | 1.310 | 7,650,574 | +0.01(+0.77%) |
Apr 14, 2023 | 1.700 | 1.710 | 1.260 | 1.300 | 18,112,888 | -0.53(-28.96%) |
Apr 13, 2023 | 2.140 | 2.240 | 1.710 | 1.830 | 26,394,214 | -1.18(-39.20%) |
Apr 12, 2023 | 3.080 | 3.110 | 2.970 | 3.010 | 1,472,013 | -0.07(-2.27%) |
Apr 11, 2023 | 3.120 | 3.150 | 3.070 | 3.080 | 736,673 | -0.05(-1.60%) |
Apr 10, 2023 | 3.150 | 3.170 | 3.090 | 3.130 | 869,200 | -0.02(-0.63%) |
Apr 06, 2023 | 3.230 | 3.230 | 3.135 | 3.150 | 1,522,760 | -0.08(-2.48%) |
Apr 05, 2023 | 3.240 | 3.260 | 3.190 | 3.230 | 685,355 | -0.03(-0.92%) |
Apr 04, 2023 | 3.300 | 3.350 | 3.220 | 3.260 | 955,810 | -0.02(-0.61%) |
Apr 03, 2023 | 3.450 | 3.450 | 3.260 | 3.280 | 729,887 | -0.18(-5.20%) |
Mar 31, 2023 | 3.330 | 3.485 | 3.295 | 3.460 | 2,539,831 | +0.14(+4.22%) |
Mar 30, 2023 | 3.300 | 3.345 | 3.265 | 3.320 | 818,877 | +0.02(+0.61%) |
Mar 29, 2023 | 3.300 | 3.310 | 3.260 | 3.300 | 580,106 | +0.02(+0.61%) |
Mar 28, 2023 | 3.320 | 3.325 | 3.255 | 3.280 | 526,157 | -0.05(-1.50%) |
Mar 27, 2023 | 3.420 | 3.435 | 3.305 | 3.330 | 706,813 | -0.03(-0.89%) |
Mar 24, 2023 | 3.340 | 3.380 | 3.296 | 3.360 | 792,670 | +0.00(+0.00%) |
Mar 23, 2023 | 3.360 | 3.420 | 3.330 | 3.360 | 916,479 | +0.01(+0.30%) |
Mar 22, 2023 | 3.510 | 3.510 | 3.350 | 3.350 | 1,321,059 | -0.15(-4.29%) |
Mar 21, 2023 | 3.500 | 3.560 | 3.450 | 3.500 | 887,336 | +0.05(+1.45%) |
Mar 20, 2023 | 3.550 | 3.610 | 3.430 | 3.450 | 956,985 | -0.10(-2.82%) |
Mar 17, 2023 | 3.580 | 3.640 | 3.480 | 3.550 | 2,469,055 | -0.07(-1.93%) |
Mar 16, 2023 | 3.490 | 3.645 | 3.455 | 3.620 | 1,165,833 | +0.08(+2.26%) |
Mar 15, 2023 | 3.560 | 3.620 | 3.485 | 3.540 | 1,345,726 | -0.10(-2.75%) |
Mar 14, 2023 | 3.660 | 3.830 | 3.525 | 3.640 | 2,794,777 | +0.08(+2.25%) |
Mar 13, 2023 | 3.540 | 3.715 | 3.505 | 3.560 | 1,565,087 | -0.06(-1.66%) |
Mar 10, 2023 | 3.890 | 3.890 | 3.550 | 3.620 | 3,001,964 | -0.26(-6.70%) |
Mar 09, 2023 | 4.020 | 4.025 | 3.865 | 3.880 | 1,019,373 | -0.13(-3.24%) |
Mar 08, 2023 | 4.100 | 4.100 | 3.990 | 4.010 | 673,188 | -0.09(-2.20%) |
Mar 07, 2023 | 4.130 | 4.205 | 4.070 | 4.100 | 563,586 | +0.01(+0.24%) |
Mar 06, 2023 | 4.110 | 4.140 | 4.010 | 4.090 | 1,427,535 | -0.05(-1.21%) |
Mar 03, 2023 | 4.220 | 4.260 | 4.080 | 4.140 | 1,238,070 | -0.11(-2.59%) |
Mar 02, 2023 | 4.290 | 4.340 | 4.230 | 4.250 | 753,138 | -0.09(-2.07%) |