Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 1.290 | 1.340 | 1.130 | 1.170 | 136,525 | -0.13(-10.00%) |
Jun 29, 2023 | 1.140 | 1.480 | 1.085 | 1.300 | 518,668 | +0.20(+18.18%) |
Jun 28, 2023 | 1.070 | 1.136 | 1.035 | 1.100 | 38,625 | -0.06(-5.17%) |
Jun 27, 2023 | 1.080 | 1.370 | 1.010 | 1.160 | 590,977 | +0.13(+12.62%) |
Jun 26, 2023 | 1.040 | 1.060 | 1.015 | 1.030 | 17,453 | +0.00(+0.00%) |
Jun 23, 2023 | 1.020 | 1.060 | 1.010 | 1.030 | 18,490 | -0.02(-1.90%) |
Jun 22, 2023 | 1.030 | 1.080 | 1.029 | 1.050 | 21,073 | +0.03(+2.94%) |
Jun 21, 2023 | 1.220 | 1.230 | 1.020 | 1.020 | 298,816 | -0.21(-17.07%) |
Jun 20, 2023 | 1.260 | 1.280 | 1.120 | 1.230 | 37,098 | -0.03(-2.38%) |
Jun 16, 2023 | 1.170 | 1.280 | 1.165 | 1.260 | 61,353 | +0.08(+6.78%) |
Jun 15, 2023 | 1.085 | 1.200 | 1.085 | 1.180 | 28,177 | +0.09(+8.26%) |
Jun 14, 2023 | 1.090 | 1.110 | 1.020 | 1.090 | 53,811 | +0.03(+2.83%) |
Jun 13, 2023 | 1.110 | 1.159 | 1.040 | 1.060 | 52,763 | -0.05(-4.50%) |
Jun 12, 2023 | 1.160 | 1.160 | 1.050 | 1.110 | 55,429 | -0.07(-5.93%) |
Jun 09, 2023 | 1.140 | 1.480 | 1.110 | 1.180 | 531,731 | +0.04(+3.51%) |
Jun 08, 2023 | 1.140 | 1.160 | 1.100 | 1.140 | 4,635 | -0.02(-1.72%) |
Jun 07, 2023 | 1.100 | 1.200 | 1.100 | 1.160 | 6,278 | +0.01(+0.87%) |
Jun 06, 2023 | 1.090 | 1.155 | 1.080 | 1.150 | 16,481 | +0.07(+6.48%) |
Jun 05, 2023 | 1.130 | 1.190 | 1.060 | 1.080 | 21,149 | -0.04(-3.57%) |
Jun 02, 2023 | 1.200 | 1.200 | 1.080 | 1.120 | 30,931 | +0.09(+8.74%) |
Jun 01, 2023 | 1.100 | 1.230 | 1.020 | 1.030 | 104,358 | -0.17(-14.17%) |
May 31, 2023 | 1.100 | 1.540 | 1.094 | 1.200 | 502,866 | +0.09(+8.11%) |
May 30, 2023 | 1.100 | 1.190 | 1.040 | 1.110 | 20,396 | -0.02(-1.77%) |
May 26, 2023 | 1.190 | 1.190 | 1.101 | 1.130 | 23,308 | +0.00(+0.00%) |
May 25, 2023 | 1.140 | 1.170 | 1.130 | 1.130 | 7,447 | -0.03(-2.59%) |
May 24, 2023 | 1.110 | 1.230 | 1.110 | 1.160 | 21,334 | +0.03(+2.65%) |
May 23, 2023 | 1.070 | 1.160 | 1.070 | 1.130 | 26,404 | +0.05(+4.63%) |
May 22, 2023 | 1.000 | 1.100 | 1.000 | 1.080 | 35,178 | +0.08(+8.00%) |
May 19, 2023 | 1.090 | 1.090 | 0.9897 | 1.000 | 51,515 | -0.08(-7.41%) |
May 18, 2023 | 1.250 | 1.370 | 1.080 | 1.080 | 40,588 | -0.07(-6.09%) |
May 17, 2023 | 1.250 | 1.250 | 1.130 | 1.150 | 37,331 | -0.09(-7.26%) |
May 16, 2023 | 1.220 | 1.300 | 1.210 | 1.240 | 17,893 | -0.03(-2.36%) |
May 15, 2023 | 1.360 | 1.360 | 1.230 | 1.270 | 14,995 | +0.00(+0.00%) |
May 12, 2023 | 1.280 | 1.370 | 1.230 | 1.270 | 5,339 | +0.05(+4.06%) |
May 11, 2023 | 1.350 | 1.350 | 1.220 | 1.220 | 18,443 | -0.12(-8.93%) |
May 10, 2023 | 1.460 | 1.480 | 1.300 | 1.340 | 16,227 | -0.04(-2.90%) |
May 09, 2023 | 1.350 | 1.386 | 1.300 | 1.380 | 11,234 | +0.02(+1.47%) |
May 08, 2023 | 1.470 | 1.470 | 1.360 | 1.360 | 10,935 | -0.11(-7.48%) |
May 05, 2023 | 1.460 | 1.530 | 1.430 | 1.470 | 17,061 | +0.01(+0.68%) |
May 04, 2023 | 1.440 | 1.520 | 1.420 | 1.460 | 4,837 | +0.01(+0.69%) |
May 03, 2023 | 1.510 | 1.544 | 1.450 | 1.450 | 26,506 | -0.04(-2.68%) |
May 02, 2023 | 1.580 | 1.600 | 1.400 | 1.490 | 63,261 | -0.04(-2.61%) |
May 01, 2023 | 1.400 | 1.560 | 1.370 | 1.530 | 82,648 | +0.14(+10.07%) |
Apr 28, 2023 | 1.400 | 1.410 | 1.378 | 1.390 | 17,313 | -0.02(-1.42%) |
Apr 27, 2023 | 1.300 | 1.492 | 1.299 | 1.410 | 86,776 | +0.11(+8.46%) |
Apr 26, 2023 | 1.360 | 1.382 | 1.290 | 1.300 | 55,494 | -0.07(-5.45%) |
Apr 25, 2023 | 1.370 | 1.420 | 1.300 | 1.375 | 33,770 | -0.03(-2.48%) |
Apr 24, 2023 | 1.470 | 1.480 | 1.320 | 1.410 | 47,081 | -0.11(-7.24%) |
Apr 21, 2023 | 1.520 | 1.731 | 1.480 | 1.520 | 84,594 | +0.00(+0.00%) |
Apr 20, 2023 | 1.930 | 1.930 | 1.421 | 1.520 | 165,481 | -0.36(-19.15%) |
Apr 19, 2023 | 1.750 | 1.908 | 1.650 | 1.880 | 270,362 | +0.22(+13.12%) |
Apr 18, 2023 | 1.400 | 1.700 | 1.350 | 1.662 | 236,603 | +0.06(+3.87%) |
Apr 17, 2023 | 1.520 | 2.390 | 1.220 | 1.600 | 3,303,158 | +0.32(+25.00%) |
Apr 14, 2023 | 1.230 | 1.390 | 1.170 | 1.280 | 349,186 | +0.12(+10.34%) |
Apr 13, 2023 | 1.120 | 1.200 | 1.112 | 1.160 | 22,500 | +0.05(+4.50%) |
Apr 12, 2023 | 1.120 | 1.139 | 1.056 | 1.110 | 6,189 | +0.02(+1.83%) |
Apr 11, 2023 | 1.110 | 1.160 | 1.080 | 1.090 | 12,255 | -0.02(-1.48%) |
Apr 10, 2023 | 1.060 | 1.185 | 1.060 | 1.106 | 9,529 | +0.07(+6.38%) |
Apr 06, 2023 | 1.020 | 1.090 | 1.020 | 1.040 | 4,958 | +0.02(+1.96%) |
Apr 05, 2023 | 1.150 | 1.200 | 1.020 | 1.020 | 12,203 | -0.11(-9.73%) |
Apr 04, 2023 | 1.040 | 1.200 | 1.040 | 1.130 | 46,308 | +0.05(+4.63%) |