Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.5100 | 0.5574 | 0.5100 | 0.5462 | 1,379,917 | +0.02(+3.98%) |
May 30, 2023 | 0.5500 | 0.5598 | 0.5050 | 0.5253 | 1,037,148 | -0.02(-2.81%) |
May 26, 2023 | 0.5500 | 0.5800 | 0.5400 | 0.5405 | 1,098,752 | +0.00(+0.06%) |
May 25, 2023 | 0.6000 | 0.6037 | 0.5028 | 0.5402 | 2,371,818 | -0.07(-11.21%) |
May 24, 2023 | 0.6600 | 0.6600 | 0.6000 | 0.6084 | 1,135,172 | -0.06(-8.36%) |
May 23, 2023 | 0.6424 | 0.6900 | 0.6424 | 0.6639 | 1,187,962 | +0.01(+1.24%) |
May 22, 2023 | 0.6484 | 0.6600 | 0.6211 | 0.6558 | 1,647,980 | +0.00(+0.26%) |
May 19, 2023 | 0.6700 | 0.7989 | 0.6370 | 0.6541 | 3,564,180 | -0.02(-3.08%) |
May 18, 2023 | 0.6374 | 0.7087 | 0.6105 | 0.6749 | 2,664,558 | +0.04(+5.87%) |
May 17, 2023 | 0.6110 | 0.6560 | 0.6100 | 0.6375 | 2,768,216 | +0.03(+4.13%) |
May 16, 2023 | 0.7600 | 0.7600 | 0.6100 | 0.6122 | 4,185,546 | -0.20(-24.89%) |
May 15, 2023 | 1.040 | 1.090 | 0.7620 | 0.8151 | 8,055,626 | -0.48(-37.30%) |
May 12, 2023 | 1.290 | 1.400 | 1.290 | 1.300 | 1,049,588 | -0.01(-0.76%) |
May 11, 2023 | 1.430 | 1.460 | 1.300 | 1.310 | 1,023,514 | -0.15(-10.27%) |
May 10, 2023 | 1.440 | 1.480 | 1.410 | 1.460 | 599,230 | +0.02(+1.39%) |
May 09, 2023 | 1.450 | 1.480 | 1.410 | 1.440 | 458,509 | -0.01(-0.69%) |
May 08, 2023 | 1.510 | 1.520 | 1.450 | 1.450 | 454,362 | -0.07(-4.61%) |
May 05, 2023 | 1.450 | 1.530 | 1.430 | 1.520 | 660,646 | +0.11(+7.80%) |
May 04, 2023 | 1.480 | 1.480 | 1.340 | 1.410 | 454,440 | -0.07(-4.73%) |
May 03, 2023 | 1.480 | 1.549 | 1.456 | 1.480 | 405,402 | -0.02(-1.33%) |
May 02, 2023 | 1.520 | 1.520 | 1.440 | 1.500 | 552,367 | -0.06(-3.85%) |
May 01, 2023 | 1.520 | 1.570 | 1.485 | 1.560 | 471,597 | +0.02(+1.30%) |
Apr 28, 2023 | 1.530 | 1.630 | 1.520 | 1.540 | 536,936 | +0.01(+0.65%) |
Apr 27, 2023 | 1.550 | 1.610 | 1.469 | 1.530 | 575,273 | -0.05(-3.16%) |
Apr 26, 2023 | 1.560 | 1.615 | 1.549 | 1.580 | 418,834 | +0.00(+0.00%) |
Apr 25, 2023 | 1.550 | 1.629 | 1.530 | 1.580 | 750,296 | -0.02(-1.25%) |
Apr 24, 2023 | 1.610 | 1.629 | 1.550 | 1.600 | 310,353 | +0.00(+0.00%) |
Apr 21, 2023 | 1.580 | 1.670 | 1.570 | 1.600 | 666,207 | +0.02(+1.27%) |
Apr 20, 2023 | 1.630 | 1.676 | 1.540 | 1.580 | 709,742 | -0.09(-5.39%) |
Apr 19, 2023 | 1.600 | 1.680 | 1.595 | 1.670 | 658,851 | +0.06(+3.73%) |
Apr 18, 2023 | 1.630 | 1.655 | 1.600 | 1.610 | 337,690 | -0.04(-2.42%) |
Apr 17, 2023 | 1.500 | 1.675 | 1.495 | 1.650 | 709,401 | +0.14(+9.27%) |
Apr 14, 2023 | 1.480 | 1.520 | 1.450 | 1.510 | 380,830 | +0.04(+2.72%) |
Apr 13, 2023 | 1.410 | 1.500 | 1.400 | 1.470 | 712,707 | +0.07(+5.00%) |
Apr 12, 2023 | 1.490 | 1.490 | 1.380 | 1.400 | 818,874 | -0.09(-6.04%) |
Apr 11, 2023 | 1.430 | 1.557 | 1.430 | 1.490 | 503,675 | +0.07(+4.93%) |
Apr 10, 2023 | 1.500 | 1.540 | 1.380 | 1.420 | 802,625 | -0.12(-7.79%) |
Apr 06, 2023 | 1.500 | 1.730 | 1.490 | 1.540 | 1,054,979 | +0.03(+1.99%) |
Apr 05, 2023 | 1.510 | 1.540 | 1.460 | 1.510 | 376,673 | -0.01(-0.66%) |
Apr 04, 2023 | 1.530 | 1.620 | 1.485 | 1.520 | 741,662 | -0.05(-3.18%) |
Apr 03, 2023 | 1.410 | 1.570 | 1.410 | 1.570 | 996,608 | +0.15(+10.56%) |
Mar 31, 2023 | 1.410 | 1.460 | 1.400 | 1.420 | 589,834 | +0.00(+0.00%) |
Mar 30, 2023 | 1.430 | 1.500 | 1.380 | 1.420 | 698,518 | -0.03(-2.07%) |
Mar 29, 2023 | 1.420 | 1.460 | 1.391 | 1.450 | 393,206 | -0.01(-0.68%) |
Mar 28, 2023 | 1.490 | 1.530 | 1.420 | 1.460 | 559,536 | -0.03(-2.01%) |
Mar 27, 2023 | 1.490 | 1.510 | 1.400 | 1.490 | 422,268 | -0.01(-0.67%) |
Mar 24, 2023 | 1.470 | 1.500 | 1.340 | 1.500 | 507,941 | +0.01(+0.67%) |
Mar 23, 2023 | 1.420 | 1.490 | 1.400 | 1.490 | 1,132,664 | +0.06(+4.20%) |
Mar 22, 2023 | 1.370 | 1.440 | 1.320 | 1.430 | 792,937 | +0.06(+4.38%) |
Mar 21, 2023 | 1.270 | 1.400 | 1.245 | 1.370 | 1,050,882 | +0.09(+7.03%) |
Mar 20, 2023 | 1.240 | 1.305 | 1.100 | 1.280 | 1,999,622 | -0.07(-5.19%) |
Mar 17, 2023 | 1.250 | 1.350 | 1.133 | 1.350 | 1,816,783 | +0.09(+7.14%) |
Mar 16, 2023 | 1.250 | 1.300 | 1.210 | 1.260 | 529,044 | -0.03(-2.33%) |
Mar 15, 2023 | 1.180 | 1.300 | 1.150 | 1.290 | 868,081 | +0.09(+7.50%) |
Mar 14, 2023 | 1.170 | 1.230 | 1.140 | 1.200 | 653,116 | +0.04(+3.45%) |
Mar 13, 2023 | 1.180 | 1.230 | 1.111 | 1.160 | 422,687 | -0.09(-7.20%) |
Mar 10, 2023 | 1.090 | 1.250 | 1.050 | 1.250 | 1,212,094 | +0.19(+17.92%) |
Mar 09, 2023 | 1.130 | 1.130 | 1.060 | 1.060 | 724,123 | -0.05(-4.50%) |
Mar 08, 2023 | 1.200 | 1.215 | 1.100 | 1.110 | 1,249,745 | -0.10(-8.26%) |
Mar 07, 2023 | 1.200 | 1.220 | 1.140 | 1.210 | 633,963 | +0.03(+2.54%) |
Mar 06, 2023 | 1.250 | 1.258 | 1.150 | 1.180 | 1,089,934 | -0.08(-6.35%) |
Mar 03, 2023 | 1.260 | 1.300 | 1.170 | 1.260 | 900,616 | -0.03(-2.33%) |
Mar 02, 2023 | 1.190 | 1.350 | 1.160 | 1.290 | 638,837 | +0.08(+6.61%) |