Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.6315 | 0.6500 | 0.6111 | 0.6499 | 161,485 | -0.00(-0.17%) |
May 30, 2023 | 0.6411 | 0.6652 | 0.6250 | 0.6510 | 196,003 | -0.02(-3.56%) |
May 26, 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6750 | 176,916 | -0.00(-0.68%) |
May 25, 2023 | 0.7100 | 0.7100 | 0.6540 | 0.6796 | 230,367 | -0.01(-0.83%) |
May 24, 2023 | 0.7300 | 0.7389 | 0.6680 | 0.6853 | 328,618 | -0.05(-6.38%) |
May 23, 2023 | 0.7099 | 0.7700 | 0.6800 | 0.7320 | 600,597 | +0.02(+3.08%) |
May 22, 2023 | 0.6800 | 0.7486 | 0.6700 | 0.7101 | 878,637 | -0.05(-6.57%) |
May 19, 2023 | 0.9262 | 1.080 | 0.7011 | 0.7600 | 16,205,132 | +0.04(+5.56%) |
May 18, 2023 | 0.7364 | 0.7670 | 0.7010 | 0.7200 | 691,090 | +0.00(+0.00%) |
May 17, 2023 | 0.7000 | 0.7500 | 0.6900 | 0.7200 | 131,838 | +0.00(+0.00%) |
May 16, 2023 | 0.7700 | 0.8400 | 0.6600 | 0.7200 | 590,130 | -0.05(-6.19%) |
May 15, 2023 | 0.7201 | 0.8417 | 0.7150 | 0.7675 | 631,747 | -0.20(-21.03%) |
May 12, 2023 | 0.9200 | 1.150 | 0.8501 | 0.9719 | 1,430,311 | -0.03(-2.78%) |
May 11, 2023 | 1.030 | 1.030 | 0.9700 | 0.9997 | 57,983 | +0.02(+2.00%) |
May 10, 2023 | 1.000 | 1.000 | 0.9600 | 0.9801 | 101,221 | +0.00(+0.01%) |
May 09, 2023 | 0.9600 | 0.9900 | 0.9500 | 0.9800 | 30,096 | +0.01(+1.03%) |
May 08, 2023 | 0.9900 | 0.9900 | 0.9400 | 0.9700 | 85,840 | +0.00(+0.00%) |
May 05, 2023 | 1.020 | 1.070 | 0.9600 | 0.9700 | 103,318 | -0.03(-3.00%) |
May 04, 2023 | 1.060 | 1.060 | 0.9800 | 1.000 | 76,060 | -0.03(-2.91%) |
May 03, 2023 | 1.150 | 1.150 | 1.016 | 1.030 | 72,849 | -0.09(-8.04%) |
May 02, 2023 | 1.160 | 1.160 | 1.080 | 1.120 | 66,120 | +0.02(+1.82%) |
May 01, 2023 | 1.150 | 1.170 | 1.090 | 1.100 | 95,373 | -0.05(-4.35%) |
Apr 28, 2023 | 1.200 | 1.220 | 1.090 | 1.150 | 160,882 | -0.23(-16.67%) |
Apr 27, 2023 | 1.420 | 1.420 | 1.360 | 1.380 | 30,288 | +0.01(+1.10%) |
Apr 26, 2023 | 1.370 | 1.410 | 1.320 | 1.365 | 33,073 | +0.04(+3.41%) |
Apr 25, 2023 | 1.330 | 1.380 | 1.250 | 1.320 | 71,354 | -0.09(-6.38%) |
Apr 24, 2023 | 1.380 | 1.520 | 1.260 | 1.410 | 314,903 | -0.15(-9.62%) |
Apr 21, 2023 | 1.930 | 1.950 | 1.520 | 1.560 | 4,009,700 | +0.02(+1.31%) |
Apr 20, 2023 | 1.650 | 1.660 | 1.510 | 1.540 | 9,654 | -0.15(-8.88%) |
Apr 19, 2023 | 1.710 | 1.724 | 1.670 | 1.690 | 3,646 | -0.01(-0.65%) |
Apr 18, 2023 | 1.850 | 1.850 | 1.680 | 1.701 | 2,172 | -0.07(-3.89%) |
Apr 17, 2023 | 1.860 | 1.860 | 1.770 | 1.770 | 10,361 | -0.03(-1.67%) |
Apr 14, 2023 | 1.590 | 1.900 | 1.520 | 1.800 | 123,977 | +0.21(+13.55%) |
Apr 13, 2023 | 1.500 | 1.590 | 1.500 | 1.585 | 7,558 | +0.09(+5.68%) |
Apr 12, 2023 | 1.580 | 1.580 | 1.500 | 1.500 | 8,093 | -0.08(-5.06%) |
Apr 11, 2023 | 1.540 | 1.600 | 1.540 | 1.580 | 5,263 | +0.00(+0.00%) |
Apr 10, 2023 | 1.620 | 1.620 | 1.530 | 1.580 | 3,815 | -0.02(-1.25%) |
Apr 06, 2023 | 1.610 | 1.690 | 1.600 | 1.600 | 2,843 | -0.10(-5.88%) |
Apr 05, 2023 | 1.700 | 1.730 | 1.660 | 1.700 | 6,970 | +0.00(+0.00%) |
Apr 04, 2023 | 1.680 | 1.722 | 1.661 | 1.700 | 5,051 | -0.03(-1.73%) |
Apr 03, 2023 | 1.720 | 1.730 | 1.670 | 1.730 | 5,864 | +0.03(+1.76%) |
Mar 31, 2023 | 1.600 | 1.700 | 1.551 | 1.700 | 12,402 | -0.02(-1.13%) |
Mar 30, 2023 | 1.600 | 1.720 | 1.590 | 1.720 | 22,206 | +0.07(+4.21%) |
Mar 29, 2023 | 1.610 | 1.740 | 1.610 | 1.650 | 17,527 | +0.04(+2.48%) |
Mar 28, 2023 | 1.680 | 1.680 | 1.580 | 1.610 | 5,535 | -0.04(-2.42%) |
Mar 27, 2023 | 1.610 | 1.650 | 1.580 | 1.650 | 14,303 | +0.11(+7.14%) |
Mar 24, 2023 | 1.451 | 1.540 | 1.451 | 1.540 | 7,943 | +0.05(+3.36%) |
Mar 23, 2023 | 1.600 | 1.600 | 1.490 | 1.490 | 6,222 | -0.01(-0.67%) |
Mar 22, 2023 | 1.548 | 1.554 | 1.480 | 1.500 | 2,796 | -0.03(-1.96%) |
Mar 21, 2023 | 1.480 | 1.560 | 1.480 | 1.530 | 4,782 | +0.11(+7.75%) |
Mar 20, 2023 | 1.480 | 1.480 | 1.380 | 1.420 | 12,159 | -0.08(-5.33%) |
Mar 17, 2023 | 1.490 | 1.538 | 1.410 | 1.500 | 18,810 | -0.08(-5.06%) |
Mar 16, 2023 | 1.700 | 1.700 | 1.501 | 1.580 | 11,383 | +0.02(+1.28%) |
Mar 15, 2023 | 1.690 | 1.690 | 1.530 | 1.560 | 11,233 | +0.06(+4.00%) |
Mar 14, 2023 | 1.660 | 1.660 | 1.500 | 1.500 | 6,977 | +0.01(+0.67%) |
Mar 13, 2023 | 1.690 | 1.750 | 1.390 | 1.490 | 58,377 | -0.14(-8.59%) |
Mar 10, 2023 | 1.760 | 1.820 | 1.600 | 1.630 | 45,520 | -0.24(-12.60%) |
Mar 09, 2023 | 2.030 | 2.090 | 1.830 | 1.865 | 17,184 | -0.14(-6.75%) |
Mar 08, 2023 | 2.060 | 2.180 | 2.000 | 2.000 | 8,046 | -0.03(-1.48%) |
Mar 07, 2023 | 2.190 | 2.210 | 1.990 | 2.030 | 9,621 | -0.13(-6.02%) |
Mar 06, 2023 | 2.050 | 2.180 | 2.050 | 2.160 | 9,174 | -0.07(-3.14%) |
Mar 03, 2023 | 2.211 | 2.240 | 2.180 | 2.230 | 3,710 | +0.03(+1.36%) |
Mar 02, 2023 | 2.250 | 2.250 | 2.160 | 2.200 | 6,163 | -0.05(-2.22%) |