Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.7300 | 0.7498 | 0.7200 | 0.7428 | 41,389 | +0.01(+1.61%) |
May 30, 2023 | 0.7800 | 0.8000 | 0.7301 | 0.7310 | 44,248 | -0.05(-6.71%) |
May 26, 2023 | 0.7600 | 0.8400 | 0.7500 | 0.7836 | 101,885 | +0.03(+4.48%) |
May 25, 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 73,035 | -0.01(-1.35%) |
May 24, 2023 | 0.7800 | 0.7850 | 0.7000 | 0.7603 | 204,467 | -0.02(-2.59%) |
May 23, 2023 | 0.7600 | 0.8800 | 0.7000 | 0.7805 | 1,662,823 | +0.09(+13.21%) |
May 22, 2023 | 0.7400 | 0.7700 | 0.6500 | 0.6894 | 344,432 | -0.06(-8.25%) |
May 19, 2023 | 0.8200 | 0.8292 | 0.7500 | 0.7514 | 493,406 | -0.13(-14.94%) |
May 18, 2023 | 0.7450 | 0.9150 | 0.7307 | 0.8834 | 2,383,097 | +0.14(+19.60%) |
May 17, 2023 | 0.7400 | 0.7400 | 0.7200 | 0.7386 | 63,189 | -0.00(-0.19%) |
May 16, 2023 | 0.7250 | 0.7503 | 0.7250 | 0.7400 | 32,772 | +0.02(+2.10%) |
May 15, 2023 | 0.7850 | 0.7850 | 0.7200 | 0.7248 | 94,530 | -0.03(-3.87%) |
May 12, 2023 | 0.7800 | 0.8099 | 0.7481 | 0.7540 | 49,770 | -0.03(-3.80%) |
May 11, 2023 | 0.7820 | 0.8300 | 0.7600 | 0.7838 | 175,502 | +0.01(+1.14%) |
May 10, 2023 | 0.7602 | 0.7900 | 0.7301 | 0.7750 | 309,259 | -0.02(-1.91%) |
May 09, 2023 | 0.7420 | 0.8000 | 0.7050 | 0.7901 | 1,274,836 | -0.23(-22.92%) |
May 08, 2023 | 1.270 | 1.325 | 1.010 | 1.025 | 250,564 | -0.29(-21.76%) |
May 05, 2023 | 1.370 | 1.370 | 1.210 | 1.310 | 93,578 | -0.06(-4.38%) |
May 04, 2023 | 1.550 | 1.550 | 1.370 | 1.370 | 118,064 | -0.25(-15.43%) |
May 03, 2023 | 1.790 | 1.816 | 1.620 | 1.620 | 45,777 | -0.24(-12.90%) |
May 02, 2023 | 1.860 | 1.870 | 1.860 | 1.860 | 19,462 | +0.00(+0.00%) |
May 01, 2023 | 2.020 | 2.090 | 1.800 | 1.860 | 80,703 | -0.23(-11.00%) |
Apr 28, 2023 | 2.200 | 2.200 | 2.060 | 2.090 | 19,596 | -0.09(-4.28%) |
Apr 27, 2023 | 2.220 | 2.290 | 2.160 | 2.183 | 8,726 | -0.08(-3.39%) |
Apr 26, 2023 | 2.240 | 2.260 | 2.195 | 2.260 | 2,856 | +0.06(+2.73%) |
Apr 25, 2023 | 2.300 | 2.300 | 2.170 | 2.200 | 10,054 | -0.06(-2.66%) |
Apr 24, 2023 | 2.270 | 2.300 | 2.250 | 2.260 | 13,577 | -0.01(-0.44%) |
Apr 21, 2023 | 2.260 | 2.290 | 2.250 | 2.270 | 15,038 | +0.07(+3.18%) |
Apr 20, 2023 | 2.280 | 2.300 | 2.200 | 2.200 | 18,187 | -0.04(-1.79%) |
Apr 19, 2023 | 2.200 | 2.250 | 2.150 | 2.240 | 13,568 | -0.02(-0.88%) |
Apr 18, 2023 | 2.270 | 2.270 | 2.150 | 2.260 | 33,591 | +0.09(+4.15%) |
Apr 17, 2023 | 2.250 | 2.250 | 2.170 | 2.170 | 27,535 | -0.01(-0.46%) |
Apr 14, 2023 | 2.340 | 2.360 | 2.180 | 2.180 | 20,428 | -0.13(-5.63%) |
Apr 13, 2023 | 2.267 | 2.400 | 2.267 | 2.310 | 10,059 | +0.03(+1.32%) |
Apr 12, 2023 | 2.370 | 2.370 | 2.250 | 2.280 | 33,830 | -0.05(-1.94%) |
Apr 11, 2023 | 2.350 | 2.400 | 2.325 | 2.325 | 7,600 | -0.02(-1.06%) |
Apr 10, 2023 | 2.370 | 2.400 | 2.340 | 2.350 | 11,067 | -0.02(-0.84%) |
Apr 06, 2023 | 2.356 | 2.440 | 2.356 | 2.370 | 8,788 | +0.04(+1.94%) |
Apr 05, 2023 | 2.500 | 2.500 | 2.310 | 2.325 | 6,855 | -0.06(-2.72%) |
Apr 04, 2023 | 2.580 | 2.580 | 2.380 | 2.390 | 33,624 | -0.30(-11.03%) |
Apr 03, 2023 | 2.780 | 2.780 | 2.600 | 2.686 | 13,662 | -0.03(-1.24%) |
Mar 31, 2023 | 2.770 | 2.770 | 2.660 | 2.720 | 4,793 | +0.03(+0.93%) |
Mar 30, 2023 | 2.700 | 2.760 | 2.650 | 2.695 | 4,272 | -0.01(-0.19%) |
Mar 29, 2023 | 2.587 | 2.720 | 2.587 | 2.700 | 24,482 | +0.22(+8.87%) |
Mar 28, 2023 | 2.600 | 2.600 | 2.480 | 2.480 | 5,270 | -0.08(-3.13%) |
Mar 27, 2023 | 2.520 | 2.599 | 2.490 | 2.560 | 10,430 | +0.06(+2.40%) |
Mar 24, 2023 | 2.590 | 2.590 | 2.470 | 2.500 | 9,241 | -0.06(-2.34%) |
Mar 23, 2023 | 2.500 | 2.640 | 2.500 | 2.560 | 3,832 | +0.09(+3.49%) |
Mar 22, 2023 | 2.482 | 2.560 | 2.358 | 2.474 | 11,545 | -0.05(-1.84%) |
Mar 21, 2023 | 2.580 | 2.580 | 2.500 | 2.520 | 9,989 | -0.01(-0.40%) |
Mar 20, 2023 | 2.630 | 2.630 | 2.460 | 2.530 | 20,552 | -0.02(-0.78%) |
Mar 17, 2023 | 2.640 | 2.686 | 2.520 | 2.550 | 26,516 | -0.20(-7.27%) |
Mar 16, 2023 | 3.050 | 3.050 | 2.720 | 2.750 | 10,969 | +0.04(+1.48%) |
Mar 15, 2023 | 2.810 | 2.899 | 2.710 | 2.710 | 7,542 | -0.08(-2.87%) |
Mar 14, 2023 | 2.950 | 2.980 | 2.761 | 2.790 | 13,436 | -0.18(-6.06%) |
Mar 13, 2023 | 3.000 | 3.090 | 2.970 | 2.970 | 10,833 | +0.03(+1.02%) |
Mar 10, 2023 | 3.180 | 3.280 | 2.750 | 2.940 | 56,846 | -0.24(-7.54%) |
Mar 09, 2023 | 3.270 | 3.305 | 3.155 | 3.180 | 18,385 | -0.11(-3.35%) |
Mar 08, 2023 | 3.320 | 3.395 | 3.260 | 3.290 | 20,300 | -0.06(-1.79%) |
Mar 07, 2023 | 3.450 | 3.450 | 3.270 | 3.350 | 40,326 | -0.12(-3.46%) |
Mar 06, 2023 | 3.180 | 3.595 | 3.100 | 3.470 | 129,098 | +0.34(+10.86%) |
Mar 03, 2023 | 2.910 | 3.150 | 2.910 | 3.130 | 22,562 | +0.07(+2.28%) |
Mar 02, 2023 | 3.010 | 3.080 | 2.900 | 3.060 | 83,785 | +0.10(+3.38%) |