Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.220 | 1.279 | 1.200 | 1.230 | 237,683 | -0.05(-3.91%) |
May 30, 2023 | 1.340 | 1.380 | 1.229 | 1.280 | 742,975 | -0.06(-4.48%) |
May 26, 2023 | 1.330 | 1.460 | 1.290 | 1.340 | 950,163 | -0.02(-1.47%) |
May 25, 2023 | 1.200 | 1.410 | 1.120 | 1.360 | 2,746,968 | +0.16(+13.33%) |
May 24, 2023 | 1.250 | 1.250 | 1.200 | 1.200 | 340,968 | -0.09(-6.98%) |
May 23, 2023 | 1.270 | 1.290 | 1.210 | 1.290 | 350,082 | -0.01(-0.77%) |
May 22, 2023 | 1.250 | 1.310 | 1.210 | 1.300 | 403,677 | +0.01(+0.78%) |
May 19, 2023 | 1.320 | 1.320 | 1.230 | 1.290 | 1,331,011 | +0.07(+6.17%) |
May 18, 2023 | 1.330 | 1.330 | 1.180 | 1.215 | 781,281 | -0.12(-9.33%) |
May 17, 2023 | 1.330 | 1.350 | 1.240 | 1.340 | 1,010,053 | +0.00(+0.00%) |
May 16, 2023 | 1.450 | 1.490 | 1.260 | 1.340 | 2,732,411 | -0.27(-16.77%) |
May 15, 2023 | 2.170 | 2.680 | 1.550 | 1.610 | 59,374,764 | +0.03(+1.90%) |
May 12, 2023 | 1.390 | 1.620 | 1.250 | 1.580 | 2,798,829 | +0.19(+13.67%) |
May 11, 2023 | 1.240 | 1.480 | 1.240 | 1.390 | 548,523 | +0.11(+8.59%) |
May 10, 2023 | 1.220 | 1.320 | 1.160 | 1.280 | 162,270 | +0.08(+6.67%) |
May 09, 2023 | 1.160 | 1.220 | 1.110 | 1.200 | 80,167 | +0.01(+0.84%) |
May 08, 2023 | 1.220 | 1.220 | 1.150 | 1.190 | 83,053 | -0.02(-1.65%) |
May 05, 2023 | 1.110 | 1.210 | 1.080 | 1.210 | 186,869 | +0.07(+6.14%) |
May 04, 2023 | 1.040 | 1.160 | 1.040 | 1.140 | 183,186 | +0.03(+2.70%) |
May 03, 2023 | 1.070 | 1.120 | 1.000 | 1.110 | 251,256 | +0.03(+2.78%) |
May 02, 2023 | 1.150 | 1.160 | 1.030 | 1.080 | 191,508 | -0.04(-3.57%) |
May 01, 2023 | 1.140 | 1.170 | 1.050 | 1.120 | 141,736 | -0.05(-4.27%) |
Apr 28, 2023 | 1.060 | 1.210 | 1.030 | 1.170 | 598,700 | +0.14(+13.59%) |
Apr 27, 2023 | 0.9700 | 1.060 | 0.9500 | 1.030 | 192,112 | +0.03(+3.00%) |
Apr 26, 2023 | 1.170 | 1.189 | 0.9800 | 1.000 | 295,734 | -0.17(-14.53%) |
Apr 25, 2023 | 1.220 | 1.260 | 1.140 | 1.170 | 147,626 | -0.10(-7.87%) |
Apr 24, 2023 | 1.320 | 1.330 | 1.200 | 1.270 | 112,867 | -0.05(-3.79%) |
Apr 21, 2023 | 1.330 | 1.367 | 1.300 | 1.320 | 128,385 | -0.07(-5.04%) |
Apr 20, 2023 | 1.360 | 1.440 | 1.350 | 1.390 | 159,462 | -0.01(-0.71%) |
Apr 19, 2023 | 1.360 | 1.410 | 1.280 | 1.400 | 209,073 | -0.04(-2.78%) |
Apr 18, 2023 | 1.530 | 1.530 | 1.291 | 1.440 | 835,296 | -0.12(-7.69%) |
Apr 17, 2023 | 1.220 | 1.640 | 1.210 | 1.560 | 2,393,198 | +0.34(+27.87%) |
Apr 14, 2023 | 1.290 | 1.290 | 1.200 | 1.220 | 343,870 | -0.04(-3.56%) |
Apr 13, 2023 | 1.340 | 1.366 | 1.250 | 1.265 | 357,239 | -0.06(-4.17%) |
Apr 12, 2023 | 1.390 | 1.390 | 1.300 | 1.320 | 141,366 | -0.01(-0.75%) |
Apr 11, 2023 | 1.320 | 1.380 | 1.320 | 1.330 | 171,779 | +0.00(+0.00%) |
Apr 10, 2023 | 1.390 | 1.420 | 1.265 | 1.330 | 352,793 | -0.08(-5.67%) |
Apr 06, 2023 | 1.430 | 1.450 | 1.400 | 1.410 | 194,825 | -0.02(-1.40%) |
Apr 05, 2023 | 1.600 | 1.600 | 1.380 | 1.430 | 349,229 | -0.18(-11.18%) |
Apr 04, 2023 | 1.640 | 1.740 | 1.580 | 1.610 | 429,006 | -0.03(-1.83%) |
Apr 03, 2023 | 1.580 | 1.740 | 1.540 | 1.640 | 855,511 | +0.06(+3.80%) |
Mar 31, 2023 | 1.560 | 1.840 | 1.520 | 1.580 | 1,187,926 | +0.02(+1.28%) |
Mar 30, 2023 | 1.600 | 1.680 | 1.500 | 1.560 | 797,646 | -0.10(-6.02%) |
Mar 29, 2023 | 2.030 | 2.080 | 1.510 | 1.660 | 2,298,394 | -0.30(-15.31%) |
Mar 28, 2023 | 2.650 | 2.770 | 1.900 | 1.960 | 4,961,192 | -1.64(-45.56%) |
Mar 27, 2023 | 1.930 | 4.360 | 1.900 | 3.600 | 47,894,192 | +1.70(+89.47%) |
Mar 24, 2023 | 1.900 | 2.050 | 1.890 | 1.900 | 89,002 | +0.02(+1.06%) |
Mar 23, 2023 | 1.930 | 2.150 | 1.880 | 1.880 | 184,775 | -0.06(-3.09%) |
Mar 22, 2023 | 2.100 | 2.205 | 1.910 | 1.940 | 139,321 | -0.15(-7.18%) |
Mar 21, 2023 | 2.180 | 2.340 | 2.060 | 2.090 | 256,926 | -0.05(-2.34%) |
Mar 20, 2023 | 2.370 | 2.400 | 2.085 | 2.140 | 191,602 | -0.18(-7.76%) |
Mar 17, 2023 | 2.800 | 2.800 | 2.320 | 2.320 | 252,018 | -0.57(-19.72%) |
Mar 16, 2023 | 3.420 | 3.600 | 2.810 | 2.890 | 318,585 | -0.84(-22.52%) |
Mar 15, 2023 | 3.840 | 3.970 | 3.690 | 3.730 | 70,193 | -0.25(-6.28%) |
Mar 14, 2023 | 3.830 | 4.110 | 3.830 | 3.980 | 36,432 | +0.14(+3.65%) |
Mar 13, 2023 | 4.100 | 4.120 | 3.700 | 3.840 | 67,386 | -0.28(-6.80%) |
Mar 10, 2023 | 4.380 | 4.440 | 4.050 | 4.120 | 98,759 | -0.35(-7.83%) |
Mar 09, 2023 | 4.800 | 4.830 | 4.400 | 4.470 | 55,002 | -0.33(-6.88%) |
Mar 08, 2023 | 5.050 | 5.187 | 4.740 | 4.800 | 97,938 | -0.24(-4.76%) |
Mar 07, 2023 | 4.690 | 5.060 | 4.675 | 5.040 | 55,828 | +0.28(+5.88%) |
Mar 06, 2023 | 5.040 | 5.040 | 4.620 | 4.760 | 64,596 | -0.34(-6.67%) |
Mar 03, 2023 | 5.200 | 5.200 | 4.800 | 5.100 | 140,470 | -0.05(-0.97%) |
Mar 02, 2023 | 4.330 | 5.190 | 4.180 | 5.150 | 223,698 | +0.81(+18.66%) |