Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.9200 | 0.9424 | 0.7923 | 0.8039 | 983,541 | +0.03(+3.70%) |
Apr 27, 2023 | 0.8200 | 0.8400 | 0.7601 | 0.7752 | 46,160 | -0.05(-6.39%) |
Apr 26, 2023 | 0.8400 | 0.8900 | 0.8100 | 0.8281 | 87,274 | -0.01(-1.42%) |
Apr 25, 2023 | 0.8999 | 0.9000 | 0.8400 | 0.8400 | 37,718 | -0.02(-2.33%) |
Apr 24, 2023 | 0.8861 | 0.9060 | 0.8600 | 0.8600 | 19,543 | -0.03(-2.93%) |
Apr 21, 2023 | 0.8390 | 0.9013 | 0.8390 | 0.8860 | 15,096 | +0.04(+5.10%) |
Apr 20, 2023 | 0.8900 | 0.9050 | 0.8001 | 0.8430 | 63,414 | -0.04(-4.57%) |
Apr 19, 2023 | 0.8800 | 0.9840 | 0.8350 | 0.8834 | 108,219 | -0.03(-3.06%) |
Apr 18, 2023 | 0.9000 | 1.070 | 0.9000 | 0.9113 | 273,047 | +0.01(+1.26%) |
Apr 17, 2023 | 0.8430 | 0.9172 | 0.8430 | 0.9000 | 90,157 | +0.08(+9.36%) |
Apr 14, 2023 | 0.7954 | 0.8980 | 0.7954 | 0.8230 | 96,175 | +0.00(+0.37%) |
Apr 13, 2023 | 0.8212 | 0.9270 | 0.7971 | 0.8200 | 271,818 | -0.01(-0.91%) |
Apr 12, 2023 | 1.120 | 1.130 | 0.8106 | 0.8275 | 505,327 | -0.28(-25.45%) |
Apr 11, 2023 | 1.100 | 1.150 | 1.100 | 1.110 | 55,451 | +0.01(+0.91%) |
Apr 10, 2023 | 1.090 | 1.120 | 1.060 | 1.100 | 34,491 | +0.00(+0.00%) |
Apr 06, 2023 | 1.080 | 1.160 | 1.050 | 1.100 | 76,050 | +0.01(+0.92%) |
Apr 05, 2023 | 1.140 | 1.200 | 1.090 | 1.090 | 93,393 | -0.09(-7.63%) |
Apr 04, 2023 | 1.200 | 1.210 | 1.150 | 1.180 | 61,503 | +0.03(+2.61%) |
Apr 03, 2023 | 1.200 | 1.220 | 1.120 | 1.150 | 163,022 | -0.05(-4.17%) |
Mar 31, 2023 | 1.090 | 1.260 | 1.090 | 1.200 | 334,827 | +0.08(+7.14%) |
Mar 30, 2023 | 1.150 | 1.160 | 1.110 | 1.120 | 132,673 | -0.04(-3.45%) |
Mar 29, 2023 | 1.220 | 1.477 | 1.120 | 1.160 | 1,212,972 | -0.01(-0.85%) |
Mar 28, 2023 | 2.180 | 2.200 | 1.110 | 1.170 | 1,924,488 | -1.00(-46.08%) |
Mar 27, 2023 | 2.210 | 2.350 | 2.110 | 2.170 | 1,059,366 | -0.03(-1.36%) |
Mar 24, 2023 | 2.180 | 2.399 | 2.110 | 2.200 | 631,737 | -0.07(-3.08%) |
Mar 23, 2023 | 2.300 | 2.490 | 2.070 | 2.270 | 5,098,184 | -0.11(-4.62%) |
Mar 22, 2023 | 2.530 | 2.550 | 2.030 | 2.380 | 4,937,327 | -0.17(-6.67%) |
Mar 21, 2023 | 2.140 | 2.800 | 2.140 | 2.550 | 1,653,778 | +0.38(+17.51%) |
Mar 20, 2023 | 2.460 | 2.600 | 2.120 | 2.170 | 1,914,555 | -0.49(-18.42%) |
Mar 17, 2023 | 2.440 | 2.660 | 2.140 | 2.660 | 417,952 | +0.06(+2.31%) |
Mar 16, 2023 | 2.730 | 3.090 | 2.390 | 2.600 | 851,395 | -0.21(-7.47%) |
Mar 15, 2023 | 2.050 | 2.900 | 1.910 | 2.810 | 1,643,229 | +0.74(+35.75%) |
Mar 14, 2023 | 1.400 | 2.530 | 1.400 | 2.070 | 2,965,327 | +0.58(+38.93%) |
Mar 13, 2023 | 1.700 | 1.700 | 1.230 | 1.490 | 401,391 | -0.39(-20.74%) |
Mar 10, 2023 | 1.920 | 2.000 | 1.830 | 1.880 | 432,835 | -0.12(-6.00%) |
Mar 09, 2023 | 2.170 | 2.395 | 1.930 | 2.000 | 1,081,575 | -0.21(-9.50%) |
Mar 08, 2023 | 1.930 | 2.338 | 1.821 | 2.210 | 986,930 | +0.31(+16.32%) |
Mar 07, 2023 | 1.820 | 1.980 | 1.690 | 1.900 | 361,873 | +0.05(+2.70%) |
Mar 06, 2023 | 1.680 | 1.980 | 1.680 | 1.850 | 513,072 | +0.04(+2.21%) |
Mar 03, 2023 | 1.860 | 1.915 | 1.580 | 1.810 | 1,159,256 | -0.28(-13.40%) |
Mar 02, 2023 | 2.000 | 2.460 | 1.500 | 2.090 | 15,411,163 | +0.51(+32.28%) |
Mar 01, 2023 | 1.100 | 1.580 | 1.061 | 1.580 | 2,981,306 | +0.43(+37.39%) |
Feb 28, 2023 | 0.8000 | 1.430 | 0.8002 | 1.150 | 6,607,538 | +0.33(+40.24%) |
Feb 27, 2023 | 0.7502 | 1.190 | 0.7502 | 0.8200 | 2,157,474 | -0.01(-0.61%) |
Feb 24, 2023 | 0.7400 | 0.8700 | 0.7400 | 0.8250 | 215,615 | +0.04(+5.36%) |
Feb 23, 2023 | 0.7480 | 0.8300 | 0.6974 | 0.7830 | 137,701 | +0.05(+6.37%) |
Feb 22, 2023 | 0.7600 | 0.7777 | 0.7100 | 0.7361 | 47,788 | -0.01(-1.88%) |
Feb 21, 2023 | 0.7600 | 0.7658 | 0.7000 | 0.7502 | 146,625 | -0.04(-5.04%) |
Feb 17, 2023 | 0.7900 | 0.8300 | 0.7600 | 0.7900 | 116,292 | -0.01(-0.63%) |
Feb 16, 2023 | 0.8400 | 0.8442 | 0.7659 | 0.7950 | 137,036 | -0.07(-7.68%) |
Feb 15, 2023 | 0.8200 | 0.9300 | 0.7952 | 0.8611 | 700,718 | +0.06(+7.64%) |
Feb 14, 2023 | 0.7100 | 0.8500 | 0.7100 | 0.8000 | 789,582 | +0.02(+1.91%) |
Feb 13, 2023 | 0.8100 | 1.270 | 0.7125 | 0.7850 | 13,319,450 | +0.08(+10.73%) |
Feb 10, 2023 | 0.7200 | 0.7398 | 0.7000 | 0.7089 | 46,629 | -0.02(-2.18%) |
Feb 09, 2023 | 0.7200 | 0.7800 | 0.7000 | 0.7247 | 171,373 | +0.00(+0.67%) |
Feb 08, 2023 | 0.7200 | 0.7399 | 0.7100 | 0.7199 | 41,965 | +0.00(+0.69%) |
Feb 07, 2023 | 0.7425 | 0.7900 | 0.6850 | 0.7150 | 150,259 | -0.04(-4.67%) |
Feb 06, 2023 | 0.7800 | 0.7784 | 0.7011 | 0.7500 | 70,284 | -0.00(-0.01%) |
Feb 03, 2023 | 0.7400 | 0.7800 | 0.6996 | 0.7501 | 107,655 | +0.03(+3.46%) |
Feb 02, 2023 | 0.7000 | 0.7698 | 0.6800 | 0.7250 | 185,330 | +0.02(+2.66%) |