Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.160 | 1.440 | 1.150 | 1.240 | 87,109 | +0.14(+12.56%) |
May 30, 2023 | 1.280 | 1.280 | 1.100 | 1.102 | 34,686 | -0.10(-8.05%) |
May 26, 2023 | 1.130 | 1.250 | 1.130 | 1.198 | 31,613 | +0.04(+3.28%) |
May 25, 2023 | 1.240 | 1.260 | 1.145 | 1.160 | 49,164 | -0.08(-6.45%) |
May 24, 2023 | 1.410 | 1.410 | 1.236 | 1.240 | 9,769 | -0.08(-5.93%) |
May 23, 2023 | 1.340 | 1.405 | 1.300 | 1.318 | 43,510 | -0.03(-2.36%) |
May 22, 2023 | 1.160 | 1.420 | 1.150 | 1.350 | 76,840 | +0.20(+17.39%) |
May 19, 2023 | 1.130 | 1.250 | 1.114 | 1.150 | 49,758 | +0.00(+0.00%) |
May 18, 2023 | 1.200 | 1.200 | 1.060 | 1.150 | 134,536 | -0.10(-8.00%) |
May 17, 2023 | 1.050 | 1.860 | 1.050 | 1.250 | 721,170 | +0.17(+15.74%) |
May 16, 2023 | 1.070 | 1.190 | 1.020 | 1.080 | 72,033 | -0.07(-6.09%) |
May 15, 2023 | 1.400 | 1.400 | 1.060 | 1.150 | 174,922 | -0.37(-24.34%) |
May 12, 2023 | 2.000 | 2.030 | 1.467 | 1.520 | 152,503 | -0.76(-33.33%) |
May 11, 2023 | 2.450 | 2.480 | 2.230 | 2.280 | 36,041 | -0.15(-6.17%) |
May 10, 2023 | 2.450 | 2.500 | 2.380 | 2.430 | 18,215 | -0.12(-4.71%) |
May 09, 2023 | 2.870 | 2.870 | 2.470 | 2.550 | 59,630 | -0.21(-7.44%) |
May 08, 2023 | 2.700 | 2.850 | 2.640 | 2.755 | 47,492 | +0.15(+5.96%) |
May 05, 2023 | 2.600 | 2.690 | 2.380 | 2.600 | 39,736 | +0.29(+12.55%) |
May 04, 2023 | 2.160 | 2.560 | 2.160 | 2.310 | 54,997 | +0.11(+5.00%) |
May 03, 2023 | 2.040 | 2.440 | 2.030 | 2.200 | 40,144 | +0.10(+4.76%) |
May 02, 2023 | 1.900 | 2.100 | 1.900 | 2.100 | 30,269 | +0.16(+8.25%) |
May 01, 2023 | 1.980 | 1.990 | 1.910 | 1.940 | 53,458 | +0.07(+3.74%) |
Apr 28, 2023 | 1.750 | 1.980 | 1.750 | 1.870 | 11,523 | +0.04(+2.19%) |
Apr 27, 2023 | 1.690 | 1.830 | 1.690 | 1.830 | 9,533 | +0.09(+5.17%) |
Apr 26, 2023 | 1.650 | 1.930 | 1.650 | 1.740 | 23,373 | +0.02(+0.95%) |
Apr 25, 2023 | 1.670 | 1.726 | 1.660 | 1.724 | 9,959 | -0.05(-2.62%) |
Apr 24, 2023 | 1.830 | 1.900 | 1.740 | 1.770 | 10,443 | -0.05(-2.75%) |
Apr 21, 2023 | 1.790 | 1.835 | 1.780 | 1.820 | 7,880 | +0.06(+3.41%) |
Apr 20, 2023 | 1.950 | 2.005 | 1.743 | 1.760 | 38,924 | -0.21(-10.66%) |
Apr 19, 2023 | 1.870 | 1.990 | 1.870 | 1.970 | 63,023 | +0.14(+7.65%) |
Apr 18, 2023 | 1.680 | 1.830 | 1.660 | 1.830 | 14,468 | +0.11(+6.40%) |
Apr 17, 2023 | 1.640 | 1.760 | 1.580 | 1.720 | 35,346 | +0.15(+9.55%) |
Apr 14, 2023 | 1.460 | 1.570 | 1.460 | 1.570 | 13,987 | +0.11(+7.53%) |
Apr 13, 2023 | 1.420 | 1.530 | 1.410 | 1.460 | 20,455 | +0.02(+1.39%) |
Apr 12, 2023 | 1.400 | 1.450 | 1.400 | 1.440 | 14,976 | +0.09(+6.67%) |
Apr 11, 2023 | 1.340 | 1.365 | 1.330 | 1.350 | 8,356 | +0.02(+1.50%) |
Apr 10, 2023 | 1.330 | 1.390 | 1.310 | 1.330 | 10,202 | -0.06(-4.32%) |
Apr 06, 2023 | 1.500 | 1.510 | 1.280 | 1.390 | 20,227 | +0.12(+9.45%) |
Apr 05, 2023 | 1.310 | 1.370 | 1.260 | 1.270 | 11,638 | -0.09(-6.62%) |
Apr 04, 2023 | 1.420 | 1.490 | 1.313 | 1.360 | 22,196 | -0.05(-3.55%) |
Apr 03, 2023 | 1.380 | 1.498 | 1.340 | 1.410 | 53,940 | +0.01(+0.71%) |
Mar 31, 2023 | 1.220 | 1.426 | 1.210 | 1.400 | 53,596 | +0.16(+13.36%) |
Mar 30, 2023 | 1.140 | 1.330 | 1.140 | 1.235 | 144,195 | +0.12(+11.26%) |
Mar 29, 2023 | 1.210 | 1.210 | 1.060 | 1.110 | 55,410 | -0.12(-9.76%) |
Mar 28, 2023 | 1.210 | 1.292 | 1.150 | 1.230 | 26,192 | -0.01(-0.81%) |
Mar 27, 2023 | 1.300 | 1.350 | 1.205 | 1.240 | 40,745 | -0.12(-8.82%) |
Mar 24, 2023 | 1.380 | 1.530 | 1.220 | 1.360 | 219,876 | +0.05(+3.82%) |
Mar 23, 2023 | 1.090 | 1.400 | 1.050 | 1.310 | 70,781 | +0.18(+16.39%) |
Mar 22, 2023 | 1.050 | 1.140 | 1.050 | 1.125 | 23,423 | +0.06(+5.19%) |
Mar 21, 2023 | 1.020 | 1.117 | 1.020 | 1.070 | 20,089 | +0.07(+7.00%) |
Mar 20, 2023 | 1.030 | 1.050 | 1.000 | 1.000 | 13,691 | -0.05(-4.76%) |
Mar 17, 2023 | 1.020 | 1.200 | 1.020 | 1.050 | 127,727 | +0.08(+8.25%) |
Mar 16, 2023 | 0.9800 | 1.020 | 0.9275 | 0.9700 | 18,260 | +0.01(+1.04%) |
Mar 15, 2023 | 1.020 | 1.020 | 0.9500 | 0.9600 | 47,353 | -0.02(-2.14%) |
Mar 14, 2023 | 1.030 | 1.070 | 0.9561 | 0.9810 | 46,954 | -0.09(-8.32%) |
Mar 13, 2023 | 1.190 | 1.190 | 1.060 | 1.070 | 15,803 | -0.07(-6.14%) |
Mar 10, 2023 | 1.250 | 1.250 | 1.050 | 1.140 | 61,110 | -0.09(-7.32%) |
Mar 09, 2023 | 1.280 | 1.290 | 1.170 | 1.230 | 34,659 | -0.01(-0.81%) |
Mar 08, 2023 | 1.290 | 1.320 | 1.210 | 1.240 | 38,409 | -0.06(-4.62%) |
Mar 07, 2023 | 1.395 | 1.395 | 1.270 | 1.300 | 70,522 | -0.07(-5.11%) |
Mar 06, 2023 | 1.400 | 1.490 | 1.350 | 1.370 | 18,496 | -0.07(-4.86%) |
Mar 03, 2023 | 1.400 | 1.544 | 1.350 | 1.440 | 130,855 | +0.06(+4.35%) |
Mar 02, 2023 | 1.330 | 1.464 | 1.330 | 1.380 | 35,398 | +0.01(+0.73%) |