Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.6808 | 0.6940 | 0.6225 | 0.6343 | 376,151 | -0.04(-5.31%) |
May 30, 2023 | 0.5300 | 0.7997 | 0.5335 | 0.6699 | 4,730,269 | +0.14(+27.53%) |
May 26, 2023 | 0.5701 | 0.5900 | 0.5010 | 0.5253 | 576,361 | -0.07(-11.71%) |
May 25, 2023 | 0.6980 | 0.6980 | 0.5701 | 0.5950 | 1,071,030 | -0.11(-15.84%) |
May 24, 2023 | 0.7894 | 0.7894 | 0.7070 | 0.7070 | 693,793 | -0.11(-13.12%) |
May 23, 2023 | 0.8000 | 0.8219 | 0.7650 | 0.8138 | 466,995 | +0.01(+1.81%) |
May 22, 2023 | 0.8030 | 0.8299 | 0.7850 | 0.7993 | 394,316 | -0.02(-2.08%) |
May 19, 2023 | 0.8764 | 0.8820 | 0.8033 | 0.8163 | 492,342 | -0.10(-11.25%) |
May 18, 2023 | 0.8300 | 0.9200 | 0.8258 | 0.9198 | 934,937 | +0.05(+5.85%) |
May 17, 2023 | 0.8500 | 0.8760 | 0.8100 | 0.8690 | 1,001,808 | -0.01(-1.25%) |
May 16, 2023 | 0.8000 | 1.190 | 0.7401 | 0.8800 | 6,327,000 | +0.01(+0.78%) |
May 15, 2023 | 1.020 | 1.060 | 0.7730 | 0.8732 | 3,145,714 | -0.20(-18.39%) |
May 12, 2023 | 1.330 | 1.360 | 1.030 | 1.070 | 7,071,296 | -0.12(-10.08%) |
May 11, 2023 | 1.670 | 1.750 | 1.080 | 1.190 | 4,854,623 | -0.86(-41.95%) |
May 10, 2023 | 3.140 | 3.170 | 2.000 | 2.050 | 5,507,026 | -5.03(-71.05%) |
May 09, 2023 | 7.000 | 7.090 | 6.480 | 7.080 | 41,599 | +0.11(+1.58%) |
May 08, 2023 | 7.280 | 7.280 | 6.870 | 6.970 | 28,082 | -0.20(-2.79%) |
May 05, 2023 | 7.210 | 7.240 | 6.660 | 7.170 | 20,471 | +0.18(+2.58%) |
May 04, 2023 | 7.300 | 7.300 | 6.800 | 6.990 | 25,283 | -0.37(-5.03%) |
May 03, 2023 | 7.840 | 7.900 | 7.300 | 7.360 | 29,339 | -0.53(-6.72%) |
May 02, 2023 | 8.430 | 8.662 | 7.810 | 7.890 | 21,697 | -0.59(-6.96%) |
May 01, 2023 | 7.900 | 8.520 | 7.840 | 8.480 | 31,950 | +0.52(+6.53%) |
Apr 28, 2023 | 8.400 | 8.435 | 7.710 | 7.960 | 26,667 | -0.44(-5.24%) |
Apr 27, 2023 | 6.820 | 8.405 | 6.820 | 8.400 | 63,370 | +1.44(+20.69%) |
Apr 26, 2023 | 6.960 | 6.980 | 6.690 | 6.960 | 26,736 | -0.04(-0.57%) |
Apr 25, 2023 | 7.070 | 7.330 | 6.770 | 7.000 | 12,529 | +0.11(+1.60%) |
Apr 24, 2023 | 7.100 | 7.190 | 6.835 | 6.890 | 7,439 | -0.28(-3.91%) |
Apr 21, 2023 | 7.260 | 7.300 | 7.000 | 7.170 | 12,686 | -0.10(-1.38%) |
Apr 20, 2023 | 7.410 | 7.600 | 7.040 | 7.270 | 28,549 | -0.33(-4.34%) |
Apr 19, 2023 | 7.210 | 7.690 | 7.210 | 7.600 | 26,692 | +0.37(+5.12%) |
Apr 18, 2023 | 7.880 | 7.880 | 7.010 | 7.230 | 18,977 | -0.57(-7.31%) |
Apr 17, 2023 | 8.150 | 8.150 | 7.700 | 7.800 | 24,530 | -0.37(-4.53%) |
Apr 14, 2023 | 7.500 | 8.300 | 7.210 | 8.170 | 41,642 | +0.59(+7.78%) |
Apr 13, 2023 | 7.390 | 7.800 | 7.260 | 7.580 | 35,457 | +0.21(+2.85%) |
Apr 12, 2023 | 6.250 | 7.830 | 6.220 | 7.370 | 166,669 | +1.25(+20.42%) |
Apr 11, 2023 | 5.520 | 6.200 | 5.490 | 6.120 | 38,741 | +0.63(+11.48%) |
Apr 10, 2023 | 5.050 | 5.490 | 4.960 | 5.490 | 16,548 | +0.39(+7.65%) |
Apr 06, 2023 | 4.800 | 5.150 | 4.670 | 5.100 | 50,455 | +0.29(+6.03%) |
Apr 05, 2023 | 5.000 | 5.020 | 4.750 | 4.810 | 51,501 | -0.33(-6.42%) |
Apr 04, 2023 | 5.020 | 5.235 | 4.850 | 5.140 | 32,599 | +0.01(+0.19%) |
Apr 03, 2023 | 5.120 | 5.240 | 4.775 | 5.130 | 69,978 | +0.04(+0.79%) |
Mar 31, 2023 | 4.930 | 5.090 | 4.610 | 5.090 | 87,937 | +0.27(+5.60%) |
Mar 30, 2023 | 5.140 | 5.140 | 4.775 | 4.820 | 83,383 | -0.12(-2.43%) |
Mar 29, 2023 | 5.280 | 5.280 | 4.789 | 4.940 | 82,065 | -0.18(-3.52%) |
Mar 28, 2023 | 5.740 | 5.850 | 4.990 | 5.120 | 126,837 | -0.73(-12.48%) |
Mar 27, 2023 | 6.140 | 6.180 | 5.660 | 5.850 | 65,292 | -0.35(-5.65%) |
Mar 24, 2023 | 6.600 | 6.650 | 6.105 | 6.200 | 31,850 | -0.41(-6.20%) |
Mar 23, 2023 | 7.000 | 7.230 | 6.410 | 6.610 | 32,087 | -0.41(-5.84%) |
Mar 22, 2023 | 7.240 | 7.590 | 6.840 | 7.020 | 47,429 | -0.15(-2.09%) |
Mar 21, 2023 | 6.000 | 7.220 | 6.000 | 7.170 | 97,467 | +1.15(+19.10%) |
Mar 20, 2023 | 6.000 | 6.265 | 6.000 | 6.020 | 47,895 | +0.13(+2.21%) |
Mar 17, 2023 | 6.270 | 6.798 | 5.750 | 5.890 | 81,573 | -0.52(-8.11%) |
Mar 16, 2023 | 6.650 | 6.700 | 6.220 | 6.410 | 59,352 | -0.45(-6.56%) |
Mar 15, 2023 | 7.260 | 7.500 | 6.700 | 6.860 | 39,262 | -0.46(-6.28%) |
Mar 14, 2023 | 8.500 | 8.759 | 7.250 | 7.320 | 75,708 | -1.14(-13.48%) |
Mar 13, 2023 | 8.530 | 8.700 | 8.220 | 8.460 | 48,655 | +0.34(+4.19%) |
Mar 10, 2023 | 9.590 | 9.590 | 8.110 | 8.120 | 59,796 | -1.79(-18.06%) |
Mar 09, 2023 | 9.990 | 11.35 | 9.660 | 9.910 | 163,929 | +0.79(+8.66%) |
Mar 08, 2023 | 9.700 | 10.27 | 8.850 | 9.120 | 40,860 | -0.72(-7.32%) |
Mar 07, 2023 | 10.95 | 10.95 | 9.760 | 9.840 | 36,760 | -0.27(-2.67%) |
Mar 06, 2023 | 10.09 | 10.63 | 9.821 | 10.11 | 31,655 | -0.17(-1.65%) |
Mar 03, 2023 | 10.39 | 10.58 | 10.09 | 10.28 | 8,735 | +0.08(+0.78%) |
Mar 02, 2023 | 9.810 | 10.32 | 9.810 | 10.20 | 17,904 | +0.17(+1.69%) |