Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.6042 | 0.6042 | 0.5500 | 0.5770 | 88,531 | +0.00(+0.12%) |
May 30, 2023 | 0.5800 | 0.6359 | 0.5740 | 0.5763 | 35,780 | -0.01(-1.47%) |
May 26, 2023 | 0.5900 | 0.6178 | 0.5728 | 0.5849 | 31,249 | -0.02(-2.52%) |
May 25, 2023 | 0.6000 | 0.6180 | 0.5801 | 0.6000 | 46,899 | -0.02(-2.90%) |
May 24, 2023 | 0.6101 | 0.6199 | 0.5738 | 0.6179 | 102,317 | +0.02(+2.95%) |
May 23, 2023 | 0.5900 | 0.6200 | 0.5900 | 0.6002 | 61,588 | +0.00(+0.03%) |
May 22, 2023 | 0.6300 | 0.6400 | 0.5722 | 0.6000 | 156,026 | -0.01(-2.22%) |
May 19, 2023 | 0.6300 | 0.6500 | 0.6136 | 0.6136 | 78,525 | -0.02(-2.60%) |
May 18, 2023 | 0.6300 | 0.6779 | 0.6300 | 0.6300 | 52,870 | -0.02(-3.23%) |
May 17, 2023 | 0.6735 | 0.6735 | 0.6260 | 0.6510 | 62,022 | +0.02(+3.24%) |
May 16, 2023 | 0.6431 | 0.6529 | 0.6203 | 0.6306 | 52,228 | -0.02(-3.01%) |
May 15, 2023 | 0.6800 | 0.6999 | 0.6421 | 0.6502 | 85,059 | -0.02(-2.96%) |
May 12, 2023 | 0.6500 | 0.7000 | 0.6328 | 0.6700 | 81,491 | +0.00(+0.54%) |
May 11, 2023 | 0.7100 | 0.7110 | 0.6321 | 0.6664 | 214,214 | -0.04(-6.14%) |
May 10, 2023 | 0.7119 | 0.7300 | 0.7050 | 0.7100 | 71,758 | -0.00(-0.27%) |
May 09, 2023 | 0.7100 | 0.7319 | 0.7000 | 0.7119 | 87,374 | -0.01(-1.83%) |
May 08, 2023 | 0.7400 | 0.7400 | 0.7006 | 0.7252 | 121,950 | +0.01(+0.72%) |
May 05, 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7200 | 127,877 | -0.01(-1.37%) |
May 04, 2023 | 0.7300 | 0.7337 | 0.7020 | 0.7300 | 73,953 | +0.00(+0.00%) |
May 03, 2023 | 0.7500 | 0.7647 | 0.6901 | 0.7300 | 130,586 | +0.04(+5.19%) |
May 02, 2023 | 0.7984 | 0.7998 | 0.6850 | 0.6940 | 170,367 | -0.07(-9.64%) |
May 01, 2023 | 0.8000 | 0.8400 | 0.7620 | 0.7680 | 144,183 | -0.02(-2.66%) |
Apr 28, 2023 | 0.8000 | 0.8400 | 0.7500 | 0.7890 | 227,298 | +0.05(+6.05%) |
Apr 27, 2023 | 0.7200 | 0.8299 | 0.7200 | 0.7440 | 254,386 | -0.05(-5.82%) |
Apr 26, 2023 | 0.8600 | 0.8795 | 0.6600 | 0.7900 | 1,311,122 | -0.16(-16.84%) |
Apr 25, 2023 | 0.8595 | 1.200 | 0.8050 | 0.9500 | 4,627,628 | -0.83(-46.63%) |
Apr 24, 2023 | 1.760 | 1.840 | 1.750 | 1.780 | 18,817 | +0.00(+0.00%) |
Apr 21, 2023 | 1.720 | 1.800 | 1.700 | 1.780 | 64,255 | +0.00(+0.00%) |
Apr 20, 2023 | 1.800 | 1.800 | 1.740 | 1.780 | 53,487 | -0.04(-2.20%) |
Apr 19, 2023 | 1.830 | 1.845 | 1.780 | 1.820 | 29,162 | +0.00(+0.00%) |
Apr 18, 2023 | 1.950 | 2.050 | 1.800 | 1.820 | 51,495 | -0.08(-4.46%) |
Apr 17, 2023 | 1.940 | 2.030 | 1.880 | 1.905 | 78,806 | -0.03(-1.80%) |
Apr 14, 2023 | 2.120 | 2.120 | 1.860 | 1.940 | 111,268 | -0.07(-3.48%) |
Apr 13, 2023 | 1.960 | 2.120 | 1.960 | 2.010 | 170,628 | +0.04(+2.03%) |
Apr 12, 2023 | 2.060 | 2.060 | 1.902 | 1.970 | 34,638 | -0.04(-1.99%) |
Apr 11, 2023 | 1.980 | 2.080 | 1.980 | 2.010 | 94,723 | +0.03(+1.52%) |
Apr 10, 2023 | 2.090 | 2.140 | 1.953 | 1.980 | 60,356 | -0.08(-3.88%) |
Apr 06, 2023 | 1.990 | 2.140 | 1.927 | 2.060 | 112,817 | +0.12(+6.19%) |
Apr 05, 2023 | 1.895 | 2.060 | 1.895 | 1.940 | 131,720 | +0.01(+0.52%) |
Apr 04, 2023 | 1.920 | 1.980 | 1.850 | 1.930 | 133,022 | -0.02(-0.77%) |
Apr 03, 2023 | 1.970 | 2.020 | 1.880 | 1.945 | 159,433 | +0.06(+2.91%) |
Mar 31, 2023 | 1.850 | 2.050 | 1.823 | 1.890 | 185,872 | +0.10(+5.59%) |
Mar 30, 2023 | 2.010 | 2.010 | 1.760 | 1.790 | 125,184 | -0.24(-11.82%) |
Mar 29, 2023 | 1.850 | 2.190 | 1.850 | 2.030 | 401,909 | +0.22(+12.15%) |
Mar 28, 2023 | 1.660 | 1.830 | 1.662 | 1.810 | 107,464 | +0.14(+8.38%) |
Mar 27, 2023 | 1.690 | 1.730 | 1.670 | 1.670 | 34,160 | -0.01(-0.60%) |
Mar 24, 2023 | 1.680 | 1.700 | 1.630 | 1.680 | 41,444 | -0.01(-0.59%) |
Mar 23, 2023 | 1.680 | 1.700 | 1.640 | 1.690 | 38,192 | +0.04(+2.42%) |
Mar 22, 2023 | 1.540 | 1.670 | 1.530 | 1.650 | 39,503 | +0.10(+6.45%) |
Mar 21, 2023 | 1.560 | 1.570 | 1.520 | 1.550 | 26,803 | +0.01(+0.65%) |
Mar 20, 2023 | 1.580 | 1.580 | 1.500 | 1.540 | 23,435 | -0.01(-0.65%) |
Mar 17, 2023 | 1.540 | 1.550 | 1.500 | 1.550 | 80,274 | +0.03(+1.97%) |
Mar 16, 2023 | 1.500 | 1.560 | 1.480 | 1.520 | 61,738 | +0.00(+0.00%) |
Mar 15, 2023 | 1.540 | 1.580 | 1.520 | 1.520 | 46,858 | -0.03(-1.94%) |
Mar 14, 2023 | 1.460 | 1.600 | 1.460 | 1.550 | 113,497 | +0.09(+6.16%) |
Mar 13, 2023 | 1.450 | 1.490 | 1.415 | 1.460 | 63,616 | +0.03(+2.10%) |
Mar 10, 2023 | 1.410 | 1.500 | 1.360 | 1.430 | 182,581 | +0.11(+8.33%) |
Mar 09, 2023 | 1.360 | 1.437 | 1.290 | 1.320 | 163,556 | -0.06(-4.35%) |
Mar 08, 2023 | 1.450 | 1.510 | 1.370 | 1.380 | 153,749 | -0.12(-8.00%) |
Mar 07, 2023 | 1.470 | 1.510 | 1.430 | 1.500 | 32,648 | +0.01(+0.67%) |
Mar 06, 2023 | 1.500 | 1.539 | 1.470 | 1.490 | 26,905 | -0.03(-1.97%) |
Mar 03, 2023 | 1.520 | 1.540 | 1.482 | 1.520 | 26,305 | +0.02(+1.33%) |
Mar 02, 2023 | 1.530 | 1.530 | 1.490 | 1.500 | 44,375 | -0.01(-0.66%) |