Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.8752 | 0.8752 | 0.8285 | 0.8501 | 308,514 | +0.01(+0.95%) |
Apr 27, 2023 | 0.8400 | 0.8588 | 0.8155 | 0.8421 | 299,860 | +0.01(+1.46%) |
Apr 26, 2023 | 0.8063 | 0.8756 | 0.8063 | 0.8300 | 354,966 | +0.00(+0.00%) |
Apr 25, 2023 | 0.9047 | 0.9605 | 0.8173 | 0.8300 | 925,491 | -0.02(-2.36%) |
Apr 24, 2023 | 0.9300 | 0.9300 | 0.8100 | 0.8501 | 559,610 | -0.06(-6.59%) |
Apr 21, 2023 | 0.9579 | 0.9611 | 0.8601 | 0.9101 | 569,556 | -0.06(-5.72%) |
Apr 20, 2023 | 1.050 | 1.050 | 0.9611 | 0.9653 | 433,346 | -0.05(-5.36%) |
Apr 19, 2023 | 1.040 | 1.080 | 1.000 | 1.020 | 155,296 | -0.02(-1.92%) |
Apr 18, 2023 | 1.060 | 1.060 | 1.040 | 1.040 | 206,204 | +0.01(+0.97%) |
Apr 17, 2023 | 1.020 | 1.050 | 1.000 | 1.030 | 224,158 | +0.01(+0.98%) |
Apr 14, 2023 | 1.020 | 1.109 | 1.010 | 1.020 | 519,294 | +0.02(+2.00%) |
Apr 13, 2023 | 1.020 | 1.040 | 1.000 | 1.000 | 451,490 | -0.03(-2.91%) |
Apr 12, 2023 | 1.130 | 1.150 | 1.020 | 1.030 | 854,621 | -0.02(-1.90%) |
Apr 11, 2023 | 1.070 | 1.120 | 1.050 | 1.050 | 828,865 | -0.02(-1.87%) |
Apr 10, 2023 | 1.090 | 1.100 | 1.055 | 1.070 | 444,114 | -0.02(-1.83%) |
Apr 06, 2023 | 1.140 | 1.140 | 1.035 | 1.090 | 365,679 | -0.04(-3.54%) |
Apr 05, 2023 | 1.080 | 1.130 | 1.040 | 1.130 | 405,643 | +0.05(+4.63%) |
Apr 04, 2023 | 1.140 | 1.140 | 1.010 | 1.080 | 579,781 | -0.05(-4.42%) |
Apr 03, 2023 | 1.170 | 1.210 | 1.050 | 1.130 | 852,491 | -0.03(-2.59%) |
Mar 31, 2023 | 1.280 | 1.350 | 1.132 | 1.160 | 974,649 | -0.11(-8.66%) |
Mar 30, 2023 | 1.360 | 1.710 | 1.270 | 1.270 | 2,598,708 | +0.04(+3.25%) |
Mar 29, 2023 | 1.200 | 1.250 | 1.170 | 1.230 | 664,822 | +0.05(+4.24%) |
Mar 28, 2023 | 1.240 | 1.280 | 1.141 | 1.180 | 369,457 | -0.10(-7.81%) |
Mar 27, 2023 | 1.240 | 1.370 | 1.240 | 1.280 | 296,752 | +0.09(+7.56%) |
Mar 24, 2023 | 1.220 | 1.290 | 1.135 | 1.190 | 446,950 | -0.08(-6.30%) |
Mar 23, 2023 | 1.160 | 1.270 | 1.140 | 1.270 | 152,974 | +0.14(+12.39%) |
Mar 22, 2023 | 1.240 | 1.300 | 1.115 | 1.130 | 391,378 | -0.11(-8.87%) |
Mar 21, 2023 | 1.300 | 1.350 | 1.240 | 1.240 | 325,674 | -0.03(-2.36%) |
Mar 20, 2023 | 1.500 | 1.500 | 1.250 | 1.270 | 490,886 | -0.25(-16.45%) |
Mar 17, 2023 | 1.600 | 1.610 | 1.510 | 1.520 | 257,225 | -0.07(-4.40%) |
Mar 16, 2023 | 1.720 | 1.764 | 1.570 | 1.590 | 359,254 | -0.16(-9.14%) |
Mar 15, 2023 | 1.800 | 1.850 | 1.700 | 1.750 | 245,380 | -0.10(-5.41%) |
Mar 14, 2023 | 1.940 | 2.010 | 1.812 | 1.850 | 340,688 | +0.00(+0.00%) |
Mar 13, 2023 | 1.760 | 1.900 | 1.750 | 1.850 | 200,519 | +0.06(+3.35%) |
Mar 10, 2023 | 1.900 | 1.910 | 1.770 | 1.790 | 416,707 | -0.11(-5.79%) |
Mar 09, 2023 | 2.100 | 2.135 | 1.900 | 1.900 | 269,234 | -0.21(-9.95%) |
Mar 08, 2023 | 2.190 | 2.230 | 2.100 | 2.110 | 220,476 | -0.12(-5.38%) |
Mar 07, 2023 | 2.280 | 2.280 | 2.180 | 2.230 | 270,783 | -0.01(-0.45%) |
Mar 06, 2023 | 2.290 | 2.320 | 2.240 | 2.240 | 348,871 | -0.09(-3.86%) |
Mar 03, 2023 | 2.170 | 2.340 | 2.100 | 2.330 | 551,443 | +0.23(+10.95%) |
Mar 02, 2023 | 1.990 | 2.120 | 1.885 | 2.100 | 533,952 | +0.11(+5.53%) |
Mar 01, 2023 | 2.070 | 2.110 | 1.980 | 1.990 | 390,111 | -0.08(-3.86%) |
Feb 28, 2023 | 2.100 | 2.300 | 2.051 | 2.070 | 1,737,179 | +0.03(+1.47%) |
Feb 27, 2023 | 2.230 | 2.280 | 2.040 | 2.040 | 626,008 | -0.15(-6.85%) |
Feb 24, 2023 | 2.250 | 2.300 | 2.175 | 2.190 | 344,984 | -0.08(-3.52%) |
Feb 23, 2023 | 2.510 | 2.550 | 2.260 | 2.270 | 564,217 | -0.18(-7.35%) |
Feb 22, 2023 | 2.680 | 2.680 | 2.430 | 2.450 | 391,390 | -0.02(-0.81%) |
Feb 21, 2023 | 2.770 | 2.770 | 2.450 | 2.470 | 530,039 | -0.32(-11.47%) |
Feb 17, 2023 | 2.900 | 2.930 | 2.770 | 2.790 | 416,076 | -0.12(-4.12%) |
Feb 16, 2023 | 2.960 | 3.060 | 2.860 | 2.910 | 439,925 | -0.11(-3.64%) |
Feb 15, 2023 | 2.830 | 3.339 | 2.800 | 3.020 | 1,103,846 | +0.15(+5.23%) |
Feb 14, 2023 | 2.850 | 2.900 | 2.775 | 2.870 | 348,460 | +0.03(+1.06%) |
Feb 13, 2023 | 2.810 | 2.870 | 2.750 | 2.840 | 291,166 | +0.02(+0.71%) |
Feb 10, 2023 | 2.810 | 2.880 | 2.765 | 2.820 | 271,056 | +0.00(+0.00%) |
Feb 09, 2023 | 3.090 | 3.130 | 2.800 | 2.820 | 505,956 | -0.21(-6.93%) |
Feb 08, 2023 | 3.100 | 3.200 | 3.020 | 3.030 | 352,182 | -0.11(-3.50%) |
Feb 07, 2023 | 3.110 | 3.250 | 3.110 | 3.140 | 373,217 | +0.02(+0.64%) |
Feb 06, 2023 | 3.170 | 3.245 | 3.090 | 3.120 | 246,485 | -0.04(-1.27%) |
Feb 03, 2023 | 3.060 | 3.410 | 3.060 | 3.160 | 475,450 | +0.05(+1.61%) |
Feb 02, 2023 | 3.210 | 3.300 | 3.090 | 3.110 | 303,322 | -0.08(-2.51%) |