Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.7500 | 0.8398 | 0.7500 | 0.8101 | 439,000 | +0.07(+8.75%) |
Apr 27, 2023 | 0.8000 | 0.8132 | 0.7449 | 0.7449 | 130,521 | -0.07(-8.41%) |
Apr 26, 2023 | 0.8403 | 0.8649 | 0.8000 | 0.8133 | 232,346 | -0.02(-2.89%) |
Apr 25, 2023 | 0.8650 | 0.8950 | 0.8302 | 0.8375 | 114,655 | -0.03(-3.96%) |
Apr 24, 2023 | 0.8700 | 0.9100 | 0.8603 | 0.8720 | 58,574 | -0.01(-0.77%) |
Apr 21, 2023 | 0.8900 | 0.9000 | 0.8701 | 0.8788 | 78,312 | -0.01(-1.26%) |
Apr 20, 2023 | 0.8850 | 0.9000 | 0.8716 | 0.8900 | 61,007 | -0.01(-0.63%) |
Apr 19, 2023 | 0.9102 | 0.9250 | 0.8801 | 0.8956 | 81,432 | -0.03(-3.46%) |
Apr 18, 2023 | 0.9400 | 0.9494 | 0.8900 | 0.9277 | 128,429 | -0.00(-0.14%) |
Apr 17, 2023 | 0.8800 | 0.9410 | 0.8701 | 0.9290 | 182,324 | +0.05(+5.57%) |
Apr 14, 2023 | 0.9000 | 0.9198 | 0.8600 | 0.8800 | 97,536 | +0.00(+0.48%) |
Apr 13, 2023 | 0.8710 | 0.9100 | 0.8478 | 0.8758 | 190,865 | +0.01(+0.67%) |
Apr 12, 2023 | 0.8800 | 0.9078 | 0.8601 | 0.8700 | 177,500 | +0.01(+1.28%) |
Apr 11, 2023 | 0.8500 | 0.8900 | 0.8500 | 0.8590 | 299,579 | +0.01(+1.52%) |
Apr 10, 2023 | 0.8100 | 0.8599 | 0.8050 | 0.8461 | 168,655 | +0.02(+1.95%) |
Apr 06, 2023 | 0.8300 | 0.8500 | 0.8021 | 0.8299 | 98,585 | -0.01(-1.20%) |
Apr 05, 2023 | 0.8300 | 0.8600 | 0.7999 | 0.8400 | 311,832 | +0.00(+0.00%) |
Apr 04, 2023 | 0.8600 | 0.8800 | 0.8200 | 0.8400 | 210,935 | -0.02(-2.88%) |
Apr 03, 2023 | 0.8700 | 0.8997 | 0.8450 | 0.8649 | 489,710 | +0.00(+0.57%) |
Mar 31, 2023 | 1.080 | 1.110 | 0.8302 | 0.8600 | 2,409,424 | -0.28(-24.56%) |
Mar 30, 2023 | 1.330 | 1.350 | 1.060 | 1.140 | 4,088,881 | -0.21(-15.56%) |
Mar 29, 2023 | 1.340 | 1.350 | 1.280 | 1.350 | 167,590 | +0.03(+2.27%) |
Mar 28, 2023 | 1.390 | 1.390 | 1.250 | 1.320 | 192,990 | +0.01(+0.76%) |
Mar 27, 2023 | 1.310 | 1.360 | 1.220 | 1.310 | 307,398 | -0.04(-2.96%) |
Mar 24, 2023 | 1.480 | 1.480 | 1.350 | 1.350 | 243,378 | -0.15(-10.00%) |
Mar 23, 2023 | 1.440 | 1.525 | 1.435 | 1.500 | 145,292 | +0.05(+3.45%) |
Mar 22, 2023 | 1.600 | 1.620 | 1.440 | 1.450 | 339,062 | -0.16(-9.94%) |
Mar 21, 2023 | 1.460 | 1.618 | 1.460 | 1.610 | 274,900 | +0.15(+10.27%) |
Mar 20, 2023 | 1.440 | 1.510 | 1.390 | 1.460 | 365,986 | +0.02(+1.39%) |
Mar 17, 2023 | 1.360 | 1.440 | 1.330 | 1.440 | 422,755 | +0.11(+8.27%) |
Mar 16, 2023 | 1.310 | 1.370 | 1.280 | 1.330 | 209,624 | -0.01(-0.75%) |
Mar 15, 2023 | 1.230 | 1.360 | 1.230 | 1.340 | 317,514 | +0.08(+6.35%) |
Mar 14, 2023 | 1.300 | 1.350 | 1.250 | 1.260 | 385,727 | +0.00(+0.00%) |
Mar 13, 2023 | 1.120 | 1.310 | 1.080 | 1.260 | 365,320 | +0.10(+8.62%) |
Mar 10, 2023 | 1.190 | 1.190 | 1.040 | 1.160 | 607,440 | +0.01(+0.87%) |
Mar 09, 2023 | 1.190 | 1.220 | 1.120 | 1.150 | 190,669 | -0.02(-1.71%) |
Mar 08, 2023 | 1.140 | 1.180 | 1.130 | 1.170 | 124,093 | +0.01(+0.86%) |
Mar 07, 2023 | 1.190 | 1.210 | 1.120 | 1.160 | 266,128 | -0.03(-2.52%) |
Mar 06, 2023 | 1.230 | 1.289 | 1.180 | 1.190 | 251,007 | -0.06(-4.80%) |
Mar 03, 2023 | 1.150 | 1.300 | 1.150 | 1.250 | 574,905 | +0.09(+7.76%) |
Mar 02, 2023 | 1.270 | 1.285 | 1.160 | 1.160 | 779,665 | -0.11(-8.66%) |
Mar 01, 2023 | 1.360 | 1.390 | 1.260 | 1.270 | 570,713 | -0.11(-7.97%) |
Feb 28, 2023 | 1.370 | 1.445 | 1.360 | 1.380 | 293,001 | +0.01(+0.73%) |
Feb 27, 2023 | 1.490 | 1.506 | 1.370 | 1.370 | 515,034 | -0.10(-6.80%) |
Feb 24, 2023 | 1.470 | 1.550 | 1.430 | 1.470 | 366,243 | -0.03(-2.00%) |
Feb 23, 2023 | 1.590 | 1.610 | 1.430 | 1.500 | 788,506 | -0.09(-5.66%) |
Feb 22, 2023 | 1.620 | 1.660 | 1.560 | 1.590 | 357,078 | +0.00(+0.00%) |
Feb 21, 2023 | 1.700 | 1.700 | 1.510 | 1.590 | 1,009,653 | -0.18(-10.17%) |
Feb 17, 2023 | 1.770 | 1.820 | 1.755 | 1.770 | 366,776 | -0.01(-0.56%) |
Feb 16, 2023 | 1.830 | 1.890 | 1.760 | 1.780 | 574,729 | -0.05(-2.73%) |
Feb 15, 2023 | 1.700 | 1.830 | 1.671 | 1.830 | 444,151 | +0.12(+7.02%) |
Feb 14, 2023 | 1.820 | 1.830 | 1.620 | 1.710 | 1,220,415 | -0.13(-7.07%) |
Feb 13, 2023 | 1.900 | 1.900 | 1.810 | 1.840 | 254,419 | -0.04(-2.13%) |
Feb 10, 2023 | 1.900 | 1.910 | 1.770 | 1.880 | 939,480 | -0.02(-1.05%) |
Feb 09, 2023 | 2.090 | 2.090 | 1.900 | 1.900 | 1,518,504 | -0.24(-11.21%) |
Feb 08, 2023 | 2.020 | 2.350 | 2.020 | 2.140 | 6,078,071 | +0.18(+9.18%) |
Feb 07, 2023 | 1.940 | 1.980 | 1.890 | 1.960 | 627,793 | +0.03(+1.55%) |
Feb 06, 2023 | 1.950 | 1.950 | 1.840 | 1.930 | 405,684 | +0.00(+0.00%) |
Feb 03, 2023 | 1.940 | 1.980 | 1.910 | 1.930 | 445,534 | -0.05(-2.53%) |
Feb 02, 2023 | 2.050 | 2.160 | 1.960 | 1.980 | 1,231,204 | -0.01(-0.50%) |