Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 1.480 | 1.566 | 1.470 | 1.500 | 43,740 | +0.01(+0.67%) |
Jun 29, 2023 | 1.500 | 1.530 | 1.460 | 1.490 | 81,863 | +0.00(+0.34%) |
Jun 28, 2023 | 1.470 | 1.520 | 1.450 | 1.485 | 82,840 | +0.04(+2.41%) |
Jun 27, 2023 | 1.300 | 1.470 | 1.290 | 1.450 | 185,648 | +0.10(+7.41%) |
Jun 26, 2023 | 1.470 | 1.470 | 1.312 | 1.350 | 133,029 | -0.10(-6.90%) |
Jun 23, 2023 | 1.490 | 1.580 | 1.380 | 1.450 | 249,841 | -0.09(-5.84%) |
Jun 22, 2023 | 1.680 | 1.690 | 1.470 | 1.540 | 357,536 | -0.06(-3.75%) |
Jun 21, 2023 | 1.740 | 1.740 | 1.580 | 1.600 | 305,997 | -0.11(-6.43%) |
Jun 20, 2023 | 1.810 | 1.860 | 1.640 | 1.710 | 291,970 | -0.07(-3.93%) |
Jun 16, 2023 | 1.950 | 2.010 | 1.770 | 1.780 | 323,799 | -0.17(-8.72%) |
Jun 15, 2023 | 1.960 | 2.050 | 1.910 | 1.950 | 457,665 | -0.03(-1.52%) |
Jun 14, 2023 | 2.000 | 2.180 | 1.960 | 1.980 | 771,857 | -0.06(-2.94%) |
Jun 13, 2023 | 1.840 | 2.140 | 1.840 | 2.040 | 1,387,925 | +0.12(+6.25%) |
Jun 12, 2023 | 1.860 | 2.040 | 1.700 | 1.920 | 1,874,287 | -0.02(-1.03%) |
Jun 09, 2023 | 1.800 | 2.210 | 1.750 | 1.940 | 27,778,072 | +0.50(+34.72%) |
Jun 08, 2023 | 1.460 | 1.524 | 1.370 | 1.440 | 2,376,688 | -0.02(-1.37%) |
Jun 07, 2023 | 1.500 | 1.530 | 1.450 | 1.460 | 82,754 | -0.04(-2.67%) |
Jun 06, 2023 | 1.550 | 1.619 | 1.460 | 1.500 | 140,798 | -0.06(-3.85%) |
Jun 05, 2023 | 1.380 | 1.690 | 1.379 | 1.560 | 424,370 | +0.17(+12.23%) |
Jun 02, 2023 | 1.350 | 1.400 | 1.310 | 1.390 | 43,567 | +0.04(+2.96%) |
Jun 01, 2023 | 1.370 | 1.370 | 1.290 | 1.350 | 40,039 | +0.01(+0.75%) |
May 31, 2023 | 1.340 | 1.380 | 1.300 | 1.340 | 69,748 | +0.04(+3.08%) |
May 30, 2023 | 1.430 | 1.450 | 1.290 | 1.300 | 117,779 | -0.12(-8.45%) |
May 26, 2023 | 1.480 | 1.507 | 1.400 | 1.420 | 71,920 | -0.05(-3.40%) |
May 25, 2023 | 1.520 | 1.520 | 1.460 | 1.470 | 116,631 | -0.08(-5.16%) |
May 24, 2023 | 1.600 | 1.640 | 1.540 | 1.550 | 91,298 | -0.08(-4.91%) |
May 23, 2023 | 1.560 | 1.800 | 1.560 | 1.630 | 255,569 | +0.06(+3.82%) |
May 22, 2023 | 1.670 | 1.700 | 1.570 | 1.570 | 117,929 | -0.09(-5.42%) |
May 19, 2023 | 1.600 | 1.790 | 1.600 | 1.660 | 198,329 | +0.05(+3.11%) |
May 18, 2023 | 1.560 | 1.630 | 1.540 | 1.610 | 81,068 | +0.05(+3.21%) |
May 17, 2023 | 1.580 | 1.600 | 1.531 | 1.560 | 106,927 | -0.02(-1.27%) |
May 16, 2023 | 1.700 | 1.750 | 1.560 | 1.580 | 167,930 | -0.10(-5.95%) |
May 15, 2023 | 1.690 | 1.860 | 1.580 | 1.680 | 488,886 | +0.18(+12.00%) |
May 12, 2023 | 1.570 | 1.610 | 1.433 | 1.500 | 164,929 | -0.11(-6.83%) |
May 11, 2023 | 1.710 | 1.710 | 1.600 | 1.610 | 140,728 | -0.09(-5.29%) |
May 10, 2023 | 1.750 | 1.750 | 1.660 | 1.700 | 106,316 | -0.04(-2.30%) |
May 09, 2023 | 1.780 | 1.780 | 1.680 | 1.740 | 133,565 | +0.02(+1.16%) |
May 08, 2023 | 1.730 | 1.827 | 1.710 | 1.720 | 187,311 | -0.03(-1.71%) |
May 05, 2023 | 1.730 | 1.900 | 1.700 | 1.750 | 376,697 | +0.00(+0.00%) |
May 04, 2023 | 1.950 | 1.950 | 1.715 | 1.750 | 338,535 | -0.03(-1.69%) |
May 03, 2023 | 1.740 | 1.940 | 1.681 | 1.780 | 355,347 | +0.07(+4.09%) |
May 02, 2023 | 1.800 | 1.820 | 1.620 | 1.710 | 324,070 | -0.12(-6.56%) |
May 01, 2023 | 1.820 | 1.930 | 1.800 | 1.830 | 515,127 | -0.15(-7.58%) |
Apr 28, 2023 | 1.880 | 2.150 | 1.750 | 1.980 | 1,912,744 | +0.04(+2.06%) |
Apr 27, 2023 | 2.620 | 2.940 | 1.870 | 1.940 | 62,870,704 | +0.62(+46.97%) |
Apr 26, 2023 | 1.570 | 1.570 | 1.280 | 1.320 | 489,637 | -0.24(-15.38%) |
Apr 25, 2023 | 1.720 | 1.740 | 1.510 | 1.560 | 431,187 | -0.21(-11.86%) |
Apr 24, 2023 | 1.850 | 1.860 | 1.650 | 1.770 | 589,179 | -0.08(-4.32%) |
Apr 21, 2023 | 1.880 | 1.960 | 1.780 | 1.850 | 1,062,810 | -0.14(-7.04%) |
Apr 20, 2023 | 2.050 | 2.559 | 1.880 | 1.990 | 15,214,946 | +0.23(+13.07%) |
Apr 19, 2023 | 1.560 | 2.090 | 1.490 | 1.760 | 5,486,816 | +0.12(+7.32%) |
Apr 18, 2023 | 1.830 | 1.950 | 1.595 | 1.640 | 4,753,490 | -0.65(-28.38%) |
Apr 17, 2023 | 2.460 | 3.950 | 2.200 | 2.290 | 120,372,640 | +1.39(+154.44%) |
Apr 14, 2023 | 0.9600 | 1.670 | 0.9000 | 0.9000 | 4,639,932 | -0.04(-4.10%) |
Apr 13, 2023 | 1.080 | 1.300 | 0.9385 | 0.9385 | 1,374,251 | -0.07(-7.08%) |
Apr 12, 2023 | 1.020 | 1.080 | 1.000 | 1.010 | 86,232 | -0.05(-4.72%) |
Apr 11, 2023 | 1.110 | 1.110 | 1.020 | 1.060 | 86,114 | -0.00(-0.47%) |
Apr 10, 2023 | 1.150 | 1.170 | 1.030 | 1.065 | 284,191 | -0.11(-9.75%) |
Apr 06, 2023 | 1.190 | 1.230 | 1.120 | 1.180 | 154,924 | -0.02(-1.26%) |
Apr 05, 2023 | 1.530 | 1.880 | 1.190 | 1.195 | 1,871,332 | -0.30(-20.33%) |
Apr 04, 2023 | 1.590 | 1.640 | 1.450 | 1.500 | 100,480 | -0.08(-5.36%) |