Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.430 | 1.537 | 1.371 | 1.430 | 222,533 | -0.12(-7.59%) |
May 30, 2023 | 1.616 | 1.670 | 1.449 | 1.547 | 300,325 | -0.05(-3.07%) |
May 26, 2023 | 1.909 | 1.909 | 1.586 | 1.596 | 519,009 | -0.24(-13.30%) |
May 25, 2023 | 1.949 | 2.007 | 1.694 | 1.841 | 822,786 | -0.12(-6.00%) |
May 24, 2023 | 1.968 | 2.232 | 1.851 | 1.958 | 2,873,309 | -0.45(-18.70%) |
May 23, 2023 | 1.939 | 3.359 | 1.811 | 2.409 | 96,429,096 | +1.16(+92.19%) |
May 22, 2023 | 1.214 | 1.253 | 1.162 | 1.253 | 1,345,187 | +0.12(+10.34%) |
May 19, 2023 | 1.214 | 1.253 | 1.136 | 1.136 | 69,224 | +0.01(+1.01%) |
May 18, 2023 | 1.146 | 1.214 | 1.106 | 1.124 | 45,017 | -0.05(-4.30%) |
May 17, 2023 | 1.175 | 1.175 | 1.058 | 1.175 | 94,428 | +0.07(+6.19%) |
May 16, 2023 | 0.9988 | 1.146 | 0.9984 | 1.106 | 92,518 | +0.17(+17.76%) |
May 15, 2023 | 0.9694 | 1.067 | 0.9396 | 0.9396 | 142,936 | -0.02(-2.08%) |
May 12, 2023 | 0.9009 | 0.9694 | 0.8814 | 0.9596 | 14,710 | +0.02(+2.59%) |
May 11, 2023 | 0.9400 | 0.9792 | 0.9326 | 0.9354 | 8,152 | -0.00(-0.49%) |
May 10, 2023 | 0.9695 | 0.9791 | 0.9400 | 0.9400 | 17,204 | -0.04(-3.99%) |
May 09, 2023 | 0.9988 | 0.9988 | 0.9498 | 0.9791 | 18,656 | +0.01(+1.00%) |
May 08, 2023 | 0.8910 | 0.9988 | 0.8910 | 0.9694 | 61,484 | +0.00(+0.00%) |
May 05, 2023 | 1.018 | 1.018 | 0.9400 | 0.9694 | 15,094 | -0.01(-1.00%) |
May 04, 2023 | 0.9792 | 0.9890 | 0.9106 | 0.9792 | 30,392 | -0.03(-2.91%) |
May 03, 2023 | 0.9694 | 1.048 | 0.9739 | 1.009 | 11,159 | +0.02(+1.59%) |
May 02, 2023 | 0.9792 | 1.038 | 0.9792 | 0.9928 | 32,357 | -0.02(-1.56%) |
May 01, 2023 | 0.9596 | 1.038 | 0.8614 | 1.009 | 87,807 | +0.04(+4.57%) |
Apr 28, 2023 | 0.8812 | 1.018 | 0.8812 | 0.9645 | 45,209 | +0.08(+8.96%) |
Apr 27, 2023 | 0.9008 | 0.9008 | 0.8812 | 0.8852 | 24,755 | -0.05(-4.84%) |
Apr 26, 2023 | 0.8909 | 0.9681 | 0.7985 | 0.9302 | 131,587 | +0.07(+8.73%) |
Apr 25, 2023 | 0.9498 | 0.9694 | 0.8555 | 0.8555 | 48,195 | -0.09(-9.93%) |
Apr 24, 2023 | 1.048 | 1.048 | 0.7932 | 0.9498 | 158,871 | -0.13(-11.82%) |
Apr 21, 2023 | 1.028 | 1.077 | 0.9694 | 1.077 | 61,110 | +0.00(+0.00%) |
Apr 20, 2023 | 0.9988 | 1.077 | 0.9988 | 1.077 | 64,011 | -0.03(-2.66%) |
Apr 19, 2023 | 1.048 | 1.126 | 1.048 | 1.106 | 143,493 | +0.03(+2.73%) |
Apr 18, 2023 | 1.058 | 1.126 | 1.048 | 1.077 | 142,399 | +0.02(+1.85%) |
Apr 17, 2023 | 1.009 | 1.078 | 0.9988 | 1.058 | 131,662 | +0.06(+5.78%) |
Apr 14, 2023 | 0.9509 | 1.155 | 0.9509 | 0.9997 | 757,186 | -0.17(-14.20%) |
Apr 13, 2023 | 1.224 | 1.273 | 1.067 | 1.165 | 1,343,288 | -0.21(-15.00%) |
Apr 12, 2023 | 1.762 | 1.762 | 1.175 | 1.371 | 18,569,488 | +0.51(+59.07%) |
Apr 11, 2023 | 0.8739 | 0.8910 | 0.8617 | 0.8618 | 3,879,627 | +0.03(+3.54%) |
Apr 10, 2023 | 0.8945 | 0.8945 | 0.8323 | 0.8323 | 3,496 | -0.02(-2.30%) |
Apr 06, 2023 | 0.8617 | 0.8716 | 0.8323 | 0.8519 | 2,502 | -0.06(-6.95%) |
Apr 05, 2023 | 0.8739 | 0.9155 | 0.8738 | 0.9155 | 1,596 | +0.02(+2.19%) |
Apr 04, 2023 | 0.9204 | 0.9413 | 0.8666 | 0.8959 | 5,817 | -0.01(-1.61%) |
Apr 03, 2023 | 0.9302 | 0.9694 | 0.8812 | 0.9106 | 23,801 | -0.03(-3.63%) |
Mar 31, 2023 | 0.9694 | 0.9791 | 0.9411 | 0.9449 | 4,448 | -0.03(-3.50%) |
Mar 30, 2023 | 0.9988 | 1.048 | 0.9741 | 0.9792 | 21,222 | -0.02(-1.96%) |
Mar 29, 2023 | 0.9694 | 1.018 | 0.9694 | 0.9988 | 2,074 | +0.03(+3.03%) |
Mar 28, 2023 | 0.9381 | 1.008 | 0.9381 | 0.9694 | 4,365 | -0.03(-2.94%) |
Mar 27, 2023 | 0.9694 | 1.018 | 0.9400 | 0.9988 | 8,334 | -0.02(-1.92%) |
Mar 24, 2023 | 0.8910 | 1.077 | 0.8323 | 1.018 | 15,745 | +0.10(+10.64%) |
Mar 23, 2023 | 0.9400 | 1.009 | 0.9204 | 0.9204 | 2,538 | -0.09(-8.74%) |
Mar 22, 2023 | 0.9204 | 1.018 | 0.8812 | 1.009 | 19,755 | +0.09(+9.28%) |
Mar 21, 2023 | 0.8323 | 0.9400 | 0.8323 | 0.9229 | 11,133 | +0.01(+1.34%) |
Mar 20, 2023 | 0.8030 | 0.9596 | 0.8030 | 0.9106 | 7,702 | +0.02(+2.42%) |
Mar 17, 2023 | 0.9009 | 0.9013 | 0.8323 | 0.8891 | 17,103 | +0.04(+4.30%) |
Mar 16, 2023 | 0.8809 | 0.9253 | 0.8422 | 0.8525 | 15,800 | -0.06(-6.39%) |
Mar 15, 2023 | 0.8617 | 0.9106 | 0.8617 | 0.9106 | 853 | +0.02(+2.20%) |
Mar 14, 2023 | 0.8812 | 0.9571 | 0.8519 | 0.8910 | 8,998 | -0.04(-4.21%) |
Mar 13, 2023 | 1.020 | 1.020 | 0.9302 | 0.9302 | 5,282 | -0.03(-3.06%) |
Mar 10, 2023 | 0.9988 | 1.012 | 0.9498 | 0.9596 | 8,445 | -0.04(-3.93%) |
Mar 09, 2023 | 0.9988 | 1.018 | 0.9987 | 0.9988 | 10,162 | +0.02(+2.01%) |
Mar 08, 2023 | 0.9793 | 0.9891 | 0.9792 | 0.9792 | 20,866 | -0.04(-3.85%) |
Mar 07, 2023 | 1.097 | 1.097 | 1.018 | 1.018 | 2,162 | -0.07(-6.08%) |
Mar 06, 2023 | 1.069 | 1.097 | 1.067 | 1.084 | 6,332 | +0.03(+2.73%) |
Mar 03, 2023 | 1.055 | 1.055 | 1.055 | 1.055 | 932 | +0.01(+0.74%) |
Mar 02, 2023 | 0.9890 | 1.058 | 0.9890 | 1.048 | 10,574 | +0.01(+0.94%) |