Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.8500 | 0.8568 | 0.8000 | 0.8350 | 6,244,307 | -0.02(-1.80%) |
May 30, 2023 | 0.9137 | 0.9137 | 0.8400 | 0.8503 | 7,268,266 | -0.03(-3.08%) |
May 26, 2023 | 0.8889 | 0.9040 | 0.8300 | 0.8773 | 16,342,429 | -0.01(-0.66%) |
May 25, 2023 | 1.050 | 1.050 | 0.8709 | 0.8831 | 29,432,636 | -0.17(-15.90%) |
May 24, 2023 | 1.060 | 1.080 | 1.040 | 1.050 | 4,152,413 | -0.02(-1.87%) |
May 23, 2023 | 1.170 | 1.170 | 1.050 | 1.070 | 10,537,653 | -0.10(-8.55%) |
May 22, 2023 | 1.110 | 1.260 | 1.090 | 1.170 | 13,510,041 | +0.08(+7.34%) |
May 19, 2023 | 1.040 | 1.110 | 1.030 | 1.090 | 14,843,129 | +0.04(+3.81%) |
May 18, 2023 | 1.050 | 1.055 | 1.020 | 1.050 | 11,282,339 | +0.00(+0.00%) |
May 17, 2023 | 1.040 | 1.060 | 1.020 | 1.050 | 13,322,573 | +0.02(+1.94%) |
May 16, 2023 | 1.050 | 1.080 | 1.025 | 1.030 | 5,778,237 | -0.03(-2.83%) |
May 15, 2023 | 1.060 | 1.080 | 1.020 | 1.060 | 5,779,310 | +0.01(+0.95%) |
May 12, 2023 | 1.070 | 1.140 | 1.020 | 1.050 | 7,391,460 | +0.01(+0.96%) |
May 11, 2023 | 1.200 | 1.240 | 1.030 | 1.040 | 14,093,858 | -0.18(-14.75%) |
May 10, 2023 | 1.260 | 1.290 | 1.190 | 1.220 | 7,103,217 | -0.03(-2.40%) |
May 09, 2023 | 1.300 | 1.317 | 1.240 | 1.250 | 4,550,039 | -0.07(-5.30%) |
May 08, 2023 | 1.350 | 1.350 | 1.290 | 1.320 | 4,817,154 | -0.02(-1.49%) |
May 05, 2023 | 1.280 | 1.370 | 1.230 | 1.340 | 16,987,272 | +0.09(+7.20%) |
May 04, 2023 | 1.210 | 1.280 | 1.180 | 1.250 | 11,259,651 | +0.04(+3.31%) |
May 03, 2023 | 1.230 | 1.250 | 1.200 | 1.210 | 3,867,249 | -0.01(-0.82%) |
May 02, 2023 | 1.280 | 1.280 | 1.200 | 1.220 | 3,825,147 | -0.07(-5.43%) |
May 01, 2023 | 1.310 | 1.320 | 1.250 | 1.290 | 4,799,386 | -0.01(-0.77%) |
Apr 28, 2023 | 1.300 | 1.370 | 1.300 | 1.300 | 5,259,329 | -0.01(-0.76%) |
Apr 27, 2023 | 1.340 | 1.360 | 1.280 | 1.310 | 11,648,389 | +0.04(+3.15%) |
Apr 26, 2023 | 1.300 | 1.300 | 1.270 | 1.270 | 4,114,647 | -0.01(-0.78%) |
Apr 25, 2023 | 1.300 | 1.310 | 1.260 | 1.280 | 5,433,527 | -0.04(-3.03%) |
Apr 24, 2023 | 1.330 | 1.350 | 1.260 | 1.320 | 5,139,144 | -0.02(-1.49%) |
Apr 21, 2023 | 1.350 | 1.380 | 1.340 | 1.340 | 2,357,436 | -0.01(-0.74%) |
Apr 20, 2023 | 1.410 | 1.440 | 1.350 | 1.350 | 5,223,236 | -0.08(-5.59%) |
Apr 19, 2023 | 1.430 | 1.450 | 1.410 | 1.430 | 3,195,661 | +0.00(+0.00%) |
Apr 18, 2023 | 1.500 | 1.510 | 1.430 | 1.430 | 4,703,448 | -0.05(-3.38%) |
Apr 17, 2023 | 1.450 | 1.500 | 1.430 | 1.480 | 6,916,642 | +0.05(+3.50%) |
Apr 14, 2023 | 1.500 | 1.530 | 1.430 | 1.430 | 6,538,155 | -0.08(-5.30%) |
Apr 13, 2023 | 1.520 | 1.560 | 1.510 | 1.510 | 4,623,309 | -0.01(-0.66%) |
Apr 12, 2023 | 1.550 | 1.580 | 1.510 | 1.520 | 4,073,109 | -0.02(-1.30%) |
Apr 11, 2023 | 1.590 | 1.593 | 1.520 | 1.540 | 5,735,192 | -0.07(-4.35%) |
Apr 10, 2023 | 1.560 | 1.630 | 1.550 | 1.610 | 9,086,114 | +0.03(+1.90%) |
Apr 06, 2023 | 1.600 | 1.630 | 1.540 | 1.580 | 5,598,065 | -0.01(-0.63%) |
Apr 05, 2023 | 1.670 | 1.680 | 1.580 | 1.590 | 5,239,887 | -0.08(-4.79%) |
Apr 04, 2023 | 1.710 | 1.710 | 1.650 | 1.670 | 4,727,286 | -0.02(-1.18%) |
Apr 03, 2023 | 1.750 | 1.770 | 1.654 | 1.690 | 5,270,823 | -0.06(-3.43%) |
Mar 31, 2023 | 1.780 | 1.790 | 1.750 | 1.750 | 5,149,544 | -0.01(-0.57%) |
Mar 30, 2023 | 1.810 | 1.830 | 1.760 | 1.760 | 5,136,122 | -0.05(-2.76%) |
Mar 29, 2023 | 1.810 | 1.860 | 1.800 | 1.810 | 4,539,112 | +0.00(+0.00%) |
Mar 28, 2023 | 1.870 | 1.890 | 1.810 | 1.810 | 4,024,483 | -0.07(-3.72%) |
Mar 27, 2023 | 1.910 | 1.925 | 1.860 | 1.880 | 4,617,870 | -0.02(-1.05%) |
Mar 24, 2023 | 1.910 | 1.930 | 1.878 | 1.900 | 4,018,718 | -0.01(-0.52%) |
Mar 23, 2023 | 1.920 | 1.950 | 1.890 | 1.910 | 4,541,382 | +0.03(+1.60%) |
Mar 22, 2023 | 1.970 | 2.000 | 1.880 | 1.880 | 5,586,868 | -0.09(-4.57%) |
Mar 21, 2023 | 1.890 | 2.020 | 1.870 | 1.970 | 6,589,501 | +0.11(+5.91%) |
Mar 20, 2023 | 2.000 | 2.000 | 1.850 | 1.860 | 7,182,035 | -0.14(-7.00%) |
Mar 17, 2023 | 2.020 | 2.037 | 1.970 | 2.000 | 5,060,749 | -0.04(-1.96%) |
Mar 16, 2023 | 2.000 | 2.080 | 1.980 | 2.040 | 9,651,751 | +0.01(+0.49%) |
Mar 15, 2023 | 2.060 | 2.060 | 1.970 | 2.030 | 6,084,695 | -0.04(-1.93%) |
Mar 14, 2023 | 2.060 | 2.110 | 2.050 | 2.070 | 4,209,777 | +0.04(+1.97%) |
Mar 13, 2023 | 2.010 | 2.140 | 2.010 | 2.030 | 7,030,522 | -0.02(-0.98%) |
Mar 10, 2023 | 2.140 | 2.140 | 2.020 | 2.050 | 6,863,443 | -0.08(-3.76%) |
Mar 09, 2023 | 2.210 | 2.240 | 2.114 | 2.130 | 5,512,484 | -0.10(-4.48%) |
Mar 08, 2023 | 2.200 | 2.250 | 2.185 | 2.230 | 2,387,124 | +0.03(+1.36%) |
Mar 07, 2023 | 2.260 | 2.260 | 2.180 | 2.200 | 3,302,041 | -0.03(-1.35%) |
Mar 06, 2023 | 2.290 | 2.310 | 2.220 | 2.230 | 3,801,655 | -0.05(-2.19%) |
Mar 03, 2023 | 2.270 | 2.310 | 2.230 | 2.280 | 4,158,282 | +0.04(+1.79%) |
Mar 02, 2023 | 2.250 | 2.270 | 2.200 | 2.240 | 3,820,876 | -0.01(-0.44%) |