Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.7300 | 0.7360 | 0.7050 | 0.7300 | 142,149 | +0.02(+3.28%) |
May 30, 2023 | 0.7500 | 0.7500 | 0.7013 | 0.7068 | 116,444 | -0.01(-0.93%) |
May 26, 2023 | 0.8000 | 0.8000 | 0.7012 | 0.7134 | 457,656 | -0.11(-13.05%) |
May 25, 2023 | 0.8700 | 0.8700 | 0.7910 | 0.8205 | 281,568 | -0.05(-5.99%) |
May 24, 2023 | 0.8900 | 0.9000 | 0.8450 | 0.8728 | 266,395 | -0.04(-4.36%) |
May 23, 2023 | 0.9589 | 0.9690 | 0.9055 | 0.9126 | 83,733 | -0.05(-4.94%) |
May 22, 2023 | 0.9800 | 0.9976 | 0.9251 | 0.9600 | 135,701 | -0.03(-2.62%) |
May 19, 2023 | 1.000 | 1.020 | 0.9700 | 0.9858 | 179,317 | +0.00(+0.08%) |
May 18, 2023 | 1.040 | 1.040 | 0.9679 | 0.9850 | 281,714 | -0.09(-7.94%) |
May 17, 2023 | 1.000 | 1.120 | 0.9400 | 1.070 | 413,733 | +0.05(+4.90%) |
May 16, 2023 | 1.100 | 1.190 | 0.9505 | 1.020 | 708,131 | -0.09(-8.11%) |
May 15, 2023 | 0.9000 | 1.220 | 0.8500 | 1.110 | 2,112,261 | +0.20(+21.98%) |
May 12, 2023 | 0.8785 | 0.9342 | 0.8600 | 0.9100 | 208,622 | +0.00(+0.00%) |
May 11, 2023 | 0.9000 | 1.040 | 0.7802 | 0.9100 | 753,901 | +0.01(+1.12%) |
May 10, 2023 | 0.9700 | 1.000 | 0.8700 | 0.8999 | 450,705 | -0.11(-10.90%) |
May 09, 2023 | 1.060 | 1.070 | 0.9700 | 1.010 | 344,364 | -0.04(-3.81%) |
May 08, 2023 | 1.020 | 1.150 | 0.9801 | 1.050 | 619,392 | +0.02(+1.94%) |
May 05, 2023 | 1.110 | 1.140 | 0.9800 | 1.030 | 1,029,145 | -0.11(-9.65%) |
May 04, 2023 | 1.250 | 1.340 | 1.090 | 1.140 | 1,612,134 | -0.25(-17.99%) |
May 03, 2023 | 2.360 | 2.700 | 1.220 | 1.390 | 35,220,944 | +0.28(+25.23%) |
May 02, 2023 | 0.9900 | 1.200 | 0.9600 | 1.110 | 1,354,873 | +0.12(+12.10%) |
May 01, 2023 | 1.040 | 1.050 | 0.9232 | 0.9902 | 33,606 | -0.03(-2.92%) |
Apr 28, 2023 | 1.000 | 1.128 | 0.9500 | 1.020 | 53,481 | +0.00(+0.00%) |
Apr 27, 2023 | 1.080 | 1.090 | 1.010 | 1.020 | 22,956 | -0.01(-0.97%) |
Apr 26, 2023 | 0.9900 | 1.055 | 0.9578 | 1.030 | 77,559 | +0.01(+0.98%) |
Apr 25, 2023 | 1.070 | 1.100 | 1.020 | 1.020 | 74,516 | -0.08(-7.27%) |
Apr 24, 2023 | 1.151 | 1.151 | 1.070 | 1.100 | 48,439 | -0.01(-0.90%) |
Apr 21, 2023 | 1.150 | 1.200 | 1.050 | 1.110 | 57,834 | -0.02(-1.77%) |
Apr 20, 2023 | 1.170 | 1.220 | 1.110 | 1.130 | 110,032 | -0.01(-0.88%) |
Apr 19, 2023 | 1.240 | 1.240 | 1.090 | 1.140 | 114,220 | -0.07(-5.79%) |
Apr 18, 2023 | 1.100 | 1.320 | 1.070 | 1.210 | 445,964 | +0.08(+7.08%) |
Apr 17, 2023 | 1.100 | 1.200 | 1.020 | 1.130 | 286,527 | +0.04(+3.67%) |
Apr 14, 2023 | 1.010 | 1.500 | 0.9250 | 1.090 | 1,393,382 | +0.12(+11.92%) |
Apr 13, 2023 | 0.8800 | 1.100 | 0.8606 | 0.9739 | 129,590 | +0.11(+12.59%) |
Apr 12, 2023 | 0.9000 | 0.9100 | 0.8511 | 0.8650 | 68,470 | -0.04(-3.90%) |
Apr 11, 2023 | 1.080 | 1.230 | 0.8200 | 0.9001 | 463,655 | -0.38(-29.68%) |
Apr 10, 2023 | 0.8800 | 1.350 | 0.8761 | 1.280 | 623,694 | +0.42(+48.84%) |
Apr 06, 2023 | 0.8600 | 0.9199 | 0.8322 | 0.8600 | 55,292 | -0.02(-2.01%) |
Apr 05, 2023 | 0.9600 | 0.9581 | 0.8100 | 0.8776 | 82,362 | -0.10(-9.99%) |
Apr 04, 2023 | 0.9400 | 0.9900 | 0.9450 | 0.9750 | 41,799 | -0.01(-0.51%) |
Apr 03, 2023 | 0.9703 | 0.9979 | 0.9312 | 0.9800 | 46,476 | +0.01(+1.00%) |
Mar 31, 2023 | 0.9901 | 1.020 | 0.9500 | 0.9703 | 48,672 | +0.00(+0.06%) |
Mar 30, 2023 | 1.040 | 1.050 | 0.9400 | 0.9697 | 79,638 | -0.03(-3.03%) |
Mar 29, 2023 | 1.030 | 1.050 | 0.9700 | 1.000 | 70,387 | -0.03(-2.91%) |
Mar 28, 2023 | 1.100 | 1.100 | 0.8700 | 1.030 | 117,305 | -0.10(-8.85%) |
Mar 27, 2023 | 1.160 | 1.160 | 1.080 | 1.130 | 54,141 | +0.00(+0.00%) |
Mar 24, 2023 | 1.060 | 1.210 | 1.050 | 1.130 | 199,133 | +0.07(+6.80%) |
Mar 23, 2023 | 1.100 | 1.120 | 1.040 | 1.058 | 62,895 | -0.05(-4.68%) |
Mar 22, 2023 | 1.080 | 1.140 | 1.040 | 1.110 | 77,304 | +0.01(+0.91%) |
Mar 21, 2023 | 1.280 | 1.330 | 1.100 | 1.100 | 287,505 | -0.22(-16.67%) |
Mar 20, 2023 | 1.330 | 1.440 | 1.225 | 1.320 | 355,394 | +0.00(+0.00%) |
Mar 17, 2023 | 1.250 | 1.390 | 1.210 | 1.320 | 900,659 | +0.09(+7.32%) |
Mar 16, 2023 | 1.200 | 1.320 | 1.120 | 1.230 | 360,500 | +0.06(+5.13%) |
Mar 15, 2023 | 1.210 | 1.240 | 1.020 | 1.170 | 171,346 | -0.09(-7.15%) |
Mar 14, 2023 | 1.190 | 1.360 | 1.190 | 1.260 | 191,812 | +0.08(+6.79%) |
Mar 13, 2023 | 1.140 | 1.230 | 1.080 | 1.180 | 115,082 | -0.04(-3.28%) |
Mar 10, 2023 | 1.280 | 1.280 | 1.100 | 1.220 | 189,665 | -0.11(-8.27%) |
Mar 09, 2023 | 1.430 | 1.467 | 1.270 | 1.330 | 272,565 | -0.09(-6.47%) |
Mar 08, 2023 | 1.900 | 2.039 | 1.350 | 1.422 | 658,885 | -0.51(-26.32%) |
Mar 07, 2023 | 1.950 | 1.977 | 1.871 | 1.930 | 83,008 | -0.04(-1.78%) |
Mar 06, 2023 | 1.900 | 2.050 | 1.851 | 1.965 | 155,798 | +0.15(+8.03%) |
Mar 03, 2023 | 1.900 | 1.926 | 1.751 | 1.819 | 127,746 | -0.06(-3.19%) |
Mar 02, 2023 | 1.800 | 2.010 | 1.795 | 1.879 | 163,276 | +0.08(+4.39%) |