Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.070 | 1.090 | 0.9900 | 0.9900 | 4,565,106 | -0.09(-8.33%) |
May 30, 2023 | 1.040 | 1.090 | 1.030 | 1.080 | 861,574 | +0.04(+3.85%) |
May 26, 2023 | 1.030 | 1.100 | 1.020 | 1.040 | 1,331,534 | +0.01(+0.97%) |
May 25, 2023 | 1.040 | 1.049 | 1.010 | 1.030 | 1,660,294 | -0.03(-2.83%) |
May 24, 2023 | 1.070 | 1.090 | 1.040 | 1.060 | 1,188,856 | -0.02(-1.85%) |
May 23, 2023 | 1.110 | 1.130 | 1.070 | 1.080 | 1,656,731 | -0.03(-2.70%) |
May 22, 2023 | 1.140 | 1.170 | 1.090 | 1.110 | 1,247,090 | -0.03(-2.63%) |
May 19, 2023 | 1.140 | 1.180 | 1.110 | 1.140 | 1,057,637 | +0.01(+0.88%) |
May 18, 2023 | 1.170 | 1.190 | 1.095 | 1.130 | 1,118,361 | -0.01(-0.88%) |
May 17, 2023 | 1.070 | 1.160 | 1.070 | 1.140 | 1,636,866 | +0.06(+5.56%) |
May 16, 2023 | 1.100 | 1.110 | 1.030 | 1.080 | 2,245,134 | -0.03(-2.70%) |
May 15, 2023 | 1.140 | 1.165 | 1.080 | 1.110 | 1,147,422 | -0.03(-2.63%) |
May 12, 2023 | 1.260 | 1.260 | 1.070 | 1.140 | 3,061,085 | -0.09(-7.32%) |
May 11, 2023 | 1.510 | 1.510 | 1.210 | 1.230 | 3,528,959 | -0.26(-17.45%) |
May 10, 2023 | 1.370 | 1.520 | 1.370 | 1.490 | 2,687,565 | +0.12(+8.76%) |
May 09, 2023 | 1.350 | 1.390 | 1.320 | 1.370 | 1,359,289 | +0.00(+0.00%) |
May 08, 2023 | 1.340 | 1.390 | 1.310 | 1.370 | 1,394,214 | +0.03(+2.24%) |
May 05, 2023 | 1.260 | 1.360 | 1.260 | 1.340 | 1,248,638 | +0.07(+5.51%) |
May 04, 2023 | 1.270 | 1.300 | 1.221 | 1.270 | 1,388,952 | +0.00(+0.00%) |
May 03, 2023 | 1.230 | 1.315 | 1.170 | 1.270 | 2,830,270 | +0.01(+0.79%) |
May 02, 2023 | 1.310 | 1.370 | 1.240 | 1.260 | 1,507,788 | -0.08(-5.97%) |
May 01, 2023 | 1.280 | 1.345 | 1.230 | 1.340 | 1,576,423 | +0.07(+5.51%) |
Apr 28, 2023 | 1.240 | 1.300 | 1.240 | 1.270 | 1,454,287 | +0.00(+0.00%) |
Apr 27, 2023 | 1.320 | 1.320 | 1.250 | 1.270 | 1,235,876 | -0.01(-0.78%) |
Apr 26, 2023 | 1.290 | 1.310 | 1.220 | 1.280 | 1,682,853 | -0.00(-0.39%) |
Apr 25, 2023 | 1.340 | 1.360 | 1.260 | 1.285 | 1,839,414 | -0.11(-8.21%) |
Apr 24, 2023 | 1.480 | 1.510 | 1.330 | 1.400 | 5,757,651 | -0.01(-0.71%) |
Apr 21, 2023 | 1.310 | 1.460 | 1.210 | 1.410 | 11,404,961 | +0.21(+17.50%) |
Apr 20, 2023 | 1.060 | 1.230 | 1.040 | 1.200 | 7,136,748 | +0.17(+16.50%) |
Apr 19, 2023 | 1.010 | 1.060 | 1.000 | 1.030 | 1,518,221 | +0.00(+0.00%) |
Apr 18, 2023 | 1.040 | 1.050 | 1.010 | 1.030 | 1,148,865 | -0.01(-0.96%) |
Apr 17, 2023 | 0.9900 | 1.090 | 0.9800 | 1.040 | 3,901,770 | +0.04(+4.00%) |
Apr 14, 2023 | 1.050 | 1.050 | 0.9337 | 1.000 | 5,532,153 | -0.05(-4.76%) |
Apr 13, 2023 | 1.010 | 1.130 | 1.010 | 1.050 | 5,312,568 | +0.05(+5.00%) |
Apr 12, 2023 | 1.010 | 1.030 | 0.9802 | 1.000 | 1,970,097 | -0.01(-0.99%) |
Apr 11, 2023 | 1.000 | 1.090 | 1.000 | 1.010 | 4,216,920 | +0.01(+1.00%) |
Apr 10, 2023 | 1.050 | 1.050 | 0.9919 | 1.000 | 1,853,697 | -0.06(-5.66%) |
Apr 06, 2023 | 1.090 | 1.095 | 0.9900 | 1.060 | 2,831,569 | -0.06(-5.36%) |
Apr 05, 2023 | 1.130 | 1.150 | 1.101 | 1.120 | 1,587,967 | +0.01(+0.90%) |
Apr 04, 2023 | 1.230 | 1.250 | 1.110 | 1.110 | 4,256,479 | -0.03(-2.63%) |
Apr 03, 2023 | 1.160 | 1.180 | 1.130 | 1.140 | 2,014,868 | -0.02(-1.72%) |
Mar 31, 2023 | 1.200 | 1.250 | 1.150 | 1.160 | 1,963,351 | -0.04(-3.33%) |
Mar 30, 2023 | 1.320 | 1.340 | 1.200 | 1.200 | 1,796,796 | -0.12(-9.09%) |
Mar 29, 2023 | 1.320 | 1.350 | 1.280 | 1.320 | 880,779 | +0.02(+1.54%) |
Mar 28, 2023 | 1.310 | 1.340 | 1.271 | 1.300 | 1,103,818 | +0.02(+1.56%) |
Mar 27, 2023 | 1.380 | 1.390 | 1.280 | 1.280 | 1,809,436 | -0.10(-7.25%) |
Mar 24, 2023 | 1.300 | 1.430 | 1.252 | 1.380 | 3,739,314 | +0.07(+5.34%) |
Mar 23, 2023 | 1.410 | 1.450 | 1.280 | 1.310 | 3,140,407 | -0.09(-6.76%) |
Mar 22, 2023 | 1.570 | 1.580 | 1.360 | 1.405 | 4,459,337 | -0.19(-11.64%) |
Mar 21, 2023 | 1.750 | 1.750 | 1.570 | 1.590 | 2,839,198 | -0.14(-7.83%) |
Mar 20, 2023 | 1.600 | 1.780 | 1.540 | 1.725 | 2,732,903 | +0.12(+7.81%) |
Mar 17, 2023 | 1.830 | 1.830 | 1.560 | 1.600 | 4,106,823 | -0.26(-13.98%) |
Mar 16, 2023 | 1.850 | 1.870 | 1.760 | 1.860 | 2,270,452 | +0.02(+1.09%) |
Mar 15, 2023 | 2.000 | 2.010 | 1.800 | 1.840 | 3,594,237 | -0.23(-11.11%) |
Mar 14, 2023 | 2.060 | 2.170 | 2.035 | 2.070 | 2,999,052 | +0.04(+1.97%) |
Mar 13, 2023 | 2.130 | 2.130 | 2.000 | 2.030 | 4,032,781 | -0.15(-6.88%) |
Mar 10, 2023 | 2.240 | 2.240 | 2.080 | 2.180 | 4,585,686 | -0.06(-2.68%) |
Mar 09, 2023 | 2.370 | 2.400 | 2.210 | 2.240 | 2,735,727 | -0.15(-6.28%) |
Mar 08, 2023 | 2.320 | 2.400 | 2.250 | 2.390 | 2,482,549 | +0.03(+1.27%) |
Mar 07, 2023 | 2.420 | 2.430 | 2.320 | 2.360 | 2,356,437 | -0.08(-3.08%) |
Mar 06, 2023 | 2.450 | 2.580 | 2.400 | 2.435 | 3,761,311 | +0.02(+0.62%) |
Mar 03, 2023 | 2.400 | 2.550 | 2.260 | 2.420 | 16,415,660 | -1.36(-35.98%) |
Mar 02, 2023 | 3.710 | 3.830 | 3.645 | 3.780 | 3,573,272 | +0.02(+0.53%) |