Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.4300 | 0.4690 | 0.4200 | 0.4604 | 167,228 | +0.03(+7.52%) |
May 30, 2023 | 0.4700 | 0.4700 | 0.4281 | 0.4282 | 70,917 | -0.01(-2.73%) |
May 26, 2023 | 0.4691 | 0.4799 | 0.4400 | 0.4402 | 148,620 | -0.03(-6.86%) |
May 25, 2023 | 0.5399 | 0.5478 | 0.4450 | 0.4726 | 104,986 | -0.06(-10.80%) |
May 24, 2023 | 0.5370 | 0.5499 | 0.5120 | 0.5298 | 94,179 | +0.02(+3.27%) |
May 23, 2023 | 0.5500 | 0.5550 | 0.5130 | 0.5130 | 164,166 | -0.04(-6.81%) |
May 22, 2023 | 0.6100 | 0.6375 | 0.5505 | 0.5505 | 96,861 | -0.06(-10.05%) |
May 19, 2023 | 0.6512 | 0.6699 | 0.6050 | 0.6120 | 81,097 | -0.06(-8.63%) |
May 18, 2023 | 0.6550 | 0.6700 | 0.6451 | 0.6698 | 55,141 | +0.02(+2.73%) |
May 17, 2023 | 0.6400 | 0.6900 | 0.6370 | 0.6520 | 57,135 | -0.00(-0.02%) |
May 16, 2023 | 0.6800 | 0.7000 | 0.6510 | 0.6521 | 47,328 | -0.00(-0.46%) |
May 15, 2023 | 0.6231 | 0.6700 | 0.6231 | 0.6551 | 200,761 | +0.02(+3.00%) |
May 12, 2023 | 0.6821 | 0.6975 | 0.6331 | 0.6360 | 67,516 | -0.05(-6.74%) |
May 11, 2023 | 0.6900 | 0.7200 | 0.6800 | 0.6820 | 90,485 | -0.01(-1.16%) |
May 10, 2023 | 0.7000 | 0.7190 | 0.6811 | 0.6900 | 46,689 | -0.00(-0.29%) |
May 09, 2023 | 0.7284 | 0.7445 | 0.6810 | 0.6920 | 153,361 | -0.04(-5.21%) |
May 08, 2023 | 0.7865 | 0.7865 | 0.7300 | 0.7300 | 176,352 | -0.01(-1.76%) |
May 05, 2023 | 0.7918 | 0.8280 | 0.7352 | 0.7431 | 129,035 | -0.03(-3.49%) |
May 04, 2023 | 0.7600 | 0.8599 | 0.7597 | 0.7700 | 82,004 | -0.02(-2.15%) |
May 03, 2023 | 0.8500 | 0.8726 | 0.7300 | 0.7869 | 363,199 | -0.08(-9.54%) |
May 02, 2023 | 0.9900 | 1.040 | 0.8500 | 0.8699 | 463,732 | -0.14(-13.87%) |
May 01, 2023 | 1.110 | 1.150 | 0.9700 | 1.010 | 328,200 | -0.11(-9.82%) |
Apr 28, 2023 | 1.110 | 1.240 | 0.9500 | 1.120 | 1,499,951 | +0.00(+0.00%) |
Apr 27, 2023 | 1.010 | 1.120 | 0.9351 | 1.120 | 1,654,058 | -0.06(-5.08%) |
Apr 26, 2023 | 0.8100 | 1.240 | 0.7800 | 1.180 | 17,084,712 | +0.43(+57.33%) |
Apr 25, 2023 | 0.9300 | 0.9300 | 0.7201 | 0.7500 | 958,901 | -0.15(-16.67%) |
Apr 24, 2023 | 0.7790 | 0.9100 | 0.7316 | 0.9000 | 994,235 | +0.14(+18.73%) |
Apr 21, 2023 | 0.7500 | 0.8900 | 0.6600 | 0.7580 | 837,425 | +0.00(+0.11%) |
Apr 20, 2023 | 0.7595 | 0.7700 | 0.7150 | 0.7572 | 105,648 | -0.03(-3.30%) |
Apr 19, 2023 | 0.7095 | 0.7980 | 0.7000 | 0.7830 | 129,815 | +0.03(+3.53%) |
Apr 18, 2023 | 0.7400 | 0.7900 | 0.7010 | 0.7563 | 119,962 | +0.00(+0.17%) |
Apr 17, 2023 | 0.8100 | 0.8700 | 0.6200 | 0.7550 | 669,260 | -0.09(-11.18%) |
Apr 14, 2023 | 0.9200 | 1.060 | 0.8212 | 0.8500 | 1,241,557 | +0.05(+6.70%) |
Apr 13, 2023 | 0.7800 | 0.8500 | 0.7800 | 0.7966 | 140,659 | -0.01(-1.78%) |
Apr 12, 2023 | 0.8700 | 0.9000 | 0.8100 | 0.8110 | 138,370 | -0.06(-7.31%) |
Apr 11, 2023 | 0.8979 | 0.9492 | 0.8100 | 0.8750 | 435,927 | -0.07(-7.80%) |
Apr 10, 2023 | 1.280 | 1.280 | 0.8720 | 0.9490 | 424,938 | -0.29(-23.47%) |
Apr 06, 2023 | 1.430 | 1.430 | 1.190 | 1.240 | 181,393 | -0.14(-10.14%) |
Apr 05, 2023 | 1.430 | 1.430 | 1.300 | 1.380 | 104,445 | -0.02(-1.43%) |
Apr 04, 2023 | 1.550 | 1.570 | 1.280 | 1.400 | 152,944 | -0.19(-11.95%) |
Apr 03, 2023 | 1.580 | 1.649 | 1.530 | 1.590 | 139,865 | +0.00(+0.00%) |
Mar 31, 2023 | 1.580 | 1.610 | 1.530 | 1.590 | 202,027 | -0.01(-0.63%) |
Mar 30, 2023 | 1.590 | 1.625 | 1.552 | 1.600 | 216,701 | +0.00(+0.00%) |
Mar 29, 2023 | 1.730 | 1.800 | 1.590 | 1.600 | 185,770 | -0.11(-6.43%) |
Mar 28, 2023 | 1.670 | 1.760 | 1.670 | 1.710 | 36,552 | +0.02(+1.18%) |
Mar 27, 2023 | 1.760 | 1.820 | 1.670 | 1.690 | 66,788 | -0.07(-3.98%) |
Mar 24, 2023 | 1.660 | 1.860 | 1.640 | 1.760 | 155,265 | +0.10(+6.02%) |
Mar 23, 2023 | 1.690 | 1.750 | 1.620 | 1.660 | 91,648 | -0.04(-2.35%) |
Mar 22, 2023 | 1.790 | 1.840 | 1.680 | 1.700 | 91,119 | -0.09(-5.03%) |
Mar 21, 2023 | 1.700 | 1.830 | 1.680 | 1.790 | 175,031 | +0.04(+2.29%) |
Mar 20, 2023 | 1.680 | 1.850 | 1.660 | 1.750 | 105,290 | +0.02(+1.16%) |
Mar 17, 2023 | 1.740 | 1.830 | 1.660 | 1.730 | 201,888 | -0.14(-7.49%) |
Mar 16, 2023 | 1.940 | 1.980 | 1.710 | 1.870 | 425,872 | -0.05(-2.60%) |
Mar 15, 2023 | 1.560 | 2.050 | 1.530 | 1.920 | 1,547,149 | +0.34(+21.52%) |
Mar 14, 2023 | 1.590 | 1.790 | 1.540 | 1.580 | 207,829 | -0.06(-3.66%) |
Mar 13, 2023 | 1.740 | 1.890 | 1.510 | 1.640 | 279,752 | -0.20(-10.87%) |
Mar 10, 2023 | 1.890 | 1.999 | 1.820 | 1.840 | 293,127 | -0.22(-10.68%) |
Mar 09, 2023 | 1.980 | 2.300 | 1.970 | 2.060 | 637,675 | +0.17(+8.99%) |
Mar 08, 2023 | 3.320 | 3.790 | 1.810 | 1.890 | 2,409,265 | -1.30(-40.75%) |
Mar 07, 2023 | 2.420 | 3.260 | 2.300 | 3.190 | 1,322,117 | +0.75(+30.74%) |
Mar 06, 2023 | 1.950 | 3.116 | 1.940 | 2.440 | 2,597,381 | +0.18(+7.96%) |
Mar 03, 2023 | 1.500 | 2.770 | 1.499 | 2.260 | 5,964,711 | +0.73(+48.20%) |
Mar 02, 2023 | 1.700 | 1.860 | 1.500 | 1.525 | 466,461 | -0.24(-13.35%) |