Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.7635 | 0.7778 | 0.7500 | 0.7500 | 7,484 | +0.01(+1.74%) |
May 30, 2023 | 0.7200 | 0.7524 | 0.7200 | 0.7372 | 25,368 | +0.00(+0.03%) |
May 26, 2023 | 0.7889 | 0.7889 | 0.7201 | 0.7370 | 102,614 | +0.06(+8.38%) |
May 25, 2023 | 0.8598 | 0.8598 | 0.6800 | 0.6800 | 68,907 | -0.11(-13.92%) |
May 24, 2023 | 0.8000 | 0.8695 | 0.7900 | 0.7900 | 13,202 | -0.01(-1.25%) |
May 23, 2023 | 0.8600 | 0.8833 | 0.8000 | 0.8000 | 75,054 | -0.04(-5.33%) |
May 22, 2023 | 0.8767 | 0.8881 | 0.8175 | 0.8450 | 60,392 | +0.02(+1.81%) |
May 19, 2023 | 0.7800 | 0.8505 | 0.7800 | 0.8300 | 42,006 | +0.04(+4.93%) |
May 18, 2023 | 0.8500 | 0.8514 | 0.7900 | 0.7910 | 68,655 | -0.06(-6.93%) |
May 17, 2023 | 0.9192 | 0.9500 | 0.8400 | 0.8499 | 63,138 | -0.07(-8.02%) |
May 16, 2023 | 0.9800 | 0.9823 | 0.9200 | 0.9240 | 47,661 | -0.06(-5.71%) |
May 15, 2023 | 0.9900 | 1.010 | 0.9201 | 0.9800 | 62,503 | -0.01(-1.01%) |
May 12, 2023 | 1.530 | 1.543 | 0.9900 | 0.9900 | 280,751 | -0.55(-35.71%) |
May 11, 2023 | 1.450 | 1.550 | 1.405 | 1.540 | 112,960 | +0.12(+8.45%) |
May 10, 2023 | 1.370 | 1.420 | 1.360 | 1.420 | 34,522 | +0.00(+0.00%) |
May 09, 2023 | 1.380 | 1.500 | 1.330 | 1.420 | 53,567 | +0.04(+2.90%) |
May 08, 2023 | 1.470 | 1.480 | 1.360 | 1.380 | 33,450 | +0.02(+1.47%) |
May 05, 2023 | 1.350 | 1.380 | 1.320 | 1.360 | 13,141 | +0.06(+4.62%) |
May 04, 2023 | 1.440 | 1.460 | 1.270 | 1.300 | 63,236 | -0.15(-10.34%) |
May 03, 2023 | 1.510 | 1.600 | 1.410 | 1.450 | 62,069 | -0.09(-5.84%) |
May 02, 2023 | 1.550 | 1.560 | 1.410 | 1.540 | 74,803 | -0.01(-0.65%) |
May 01, 2023 | 1.500 | 1.620 | 1.480 | 1.550 | 52,074 | +0.00(+0.00%) |
Apr 28, 2023 | 1.530 | 1.640 | 1.500 | 1.550 | 62,273 | -0.01(-0.64%) |
Apr 27, 2023 | 1.550 | 1.650 | 1.500 | 1.560 | 53,578 | +0.01(+0.65%) |
Apr 26, 2023 | 1.480 | 1.620 | 1.410 | 1.550 | 164,356 | +0.15(+10.71%) |
Apr 25, 2023 | 1.590 | 1.600 | 1.360 | 1.400 | 88,153 | -0.19(-11.95%) |
Apr 24, 2023 | 1.550 | 1.793 | 1.550 | 1.590 | 72,597 | -0.05(-3.05%) |
Apr 21, 2023 | 1.770 | 1.840 | 1.550 | 1.640 | 175,936 | -0.14(-7.87%) |
Apr 20, 2023 | 1.810 | 1.930 | 1.760 | 1.780 | 71,510 | -0.03(-1.66%) |
Apr 19, 2023 | 1.830 | 2.030 | 1.800 | 1.810 | 80,353 | +0.01(+0.56%) |
Apr 18, 2023 | 2.000 | 2.038 | 1.800 | 1.800 | 98,086 | -0.16(-8.16%) |
Apr 17, 2023 | 2.110 | 2.300 | 1.950 | 1.960 | 105,023 | -0.16(-7.33%) |
Apr 14, 2023 | 2.270 | 2.347 | 2.110 | 2.115 | 83,976 | -0.08(-3.86%) |
Apr 13, 2023 | 2.690 | 2.690 | 2.190 | 2.200 | 118,782 | -0.39(-15.06%) |
Apr 12, 2023 | 2.960 | 3.055 | 2.580 | 2.590 | 51,306 | -0.36(-12.20%) |
Apr 11, 2023 | 3.160 | 3.200 | 2.950 | 2.950 | 182,058 | -0.26(-8.10%) |
Apr 10, 2023 | 3.150 | 3.350 | 3.138 | 3.210 | 94,376 | -0.14(-4.18%) |
Apr 06, 2023 | 3.300 | 3.400 | 3.180 | 3.350 | 33,389 | +0.23(+7.37%) |
Apr 05, 2023 | 3.100 | 3.237 | 2.900 | 3.120 | 104,087 | +0.14(+4.70%) |
Apr 04, 2023 | 3.060 | 3.150 | 2.980 | 2.980 | 29,362 | -0.13(-4.18%) |
Apr 03, 2023 | 3.100 | 3.300 | 3.060 | 3.110 | 43,061 | -0.04(-1.27%) |
Mar 31, 2023 | 3.230 | 3.230 | 3.150 | 3.150 | 28,147 | +0.00(+0.00%) |
Mar 30, 2023 | 3.200 | 3.220 | 3.100 | 3.150 | 14,340 | -0.04(-1.25%) |
Mar 29, 2023 | 3.290 | 3.545 | 3.095 | 3.190 | 19,112 | -0.01(-0.31%) |
Mar 28, 2023 | 3.250 | 3.390 | 3.120 | 3.200 | 64,694 | +0.00(+0.00%) |
Mar 27, 2023 | 3.640 | 3.655 | 3.170 | 3.200 | 49,356 | -0.14(-4.19%) |
Mar 24, 2023 | 3.260 | 3.600 | 2.965 | 3.340 | 74,663 | +0.11(+3.41%) |
Mar 23, 2023 | 3.400 | 3.450 | 3.160 | 3.230 | 65,090 | -0.13(-3.87%) |
Mar 22, 2023 | 3.450 | 3.770 | 3.330 | 3.360 | 98,900 | -0.14(-4.00%) |
Mar 21, 2023 | 3.710 | 3.785 | 3.485 | 3.500 | 59,562 | -0.24(-6.42%) |
Mar 20, 2023 | 4.000 | 4.000 | 3.720 | 3.740 | 42,988 | -0.20(-5.08%) |
Mar 17, 2023 | 3.850 | 3.940 | 3.700 | 3.940 | 29,510 | +0.08(+2.07%) |
Mar 16, 2023 | 3.890 | 3.950 | 3.760 | 3.860 | 21,721 | -0.04(-1.03%) |
Mar 15, 2023 | 4.042 | 4.030 | 3.890 | 3.900 | 29,306 | -0.15(-3.70%) |
Mar 14, 2023 | 4.080 | 4.230 | 4.050 | 4.050 | 53,364 | -0.20(-4.71%) |
Mar 13, 2023 | 4.090 | 4.250 | 4.090 | 4.250 | 16,297 | +0.02(+0.47%) |
Mar 10, 2023 | 4.090 | 4.250 | 4.080 | 4.230 | 37,526 | +0.09(+2.17%) |
Mar 09, 2023 | 4.220 | 4.240 | 4.080 | 4.140 | 36,362 | -0.02(-0.48%) |
Mar 08, 2023 | 4.240 | 4.250 | 4.150 | 4.160 | 32,824 | -0.08(-1.89%) |
Mar 07, 2023 | 4.260 | 4.310 | 4.160 | 4.240 | 11,474 | -0.06(-1.40%) |
Mar 06, 2023 | 4.300 | 4.395 | 4.180 | 4.300 | 24,896 | -0.10(-2.27%) |
Mar 03, 2023 | 4.370 | 4.400 | 4.294 | 4.400 | 13,030 | +0.12(+2.80%) |
Mar 02, 2023 | 4.291 | 4.460 | 4.187 | 4.280 | 11,840 | +0.07(+1.66%) |