Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.160 | 1.170 | 1.140 | 1.150 | 135,723 | -0.02(-1.71%) |
Apr 27, 2023 | 1.170 | 1.170 | 1.130 | 1.170 | 237,402 | +0.03(+2.63%) |
Apr 26, 2023 | 1.140 | 1.160 | 1.120 | 1.140 | 210,549 | -0.03(-2.56%) |
Apr 25, 2023 | 1.140 | 1.170 | 1.121 | 1.170 | 179,784 | +0.02(+1.74%) |
Apr 24, 2023 | 1.030 | 1.180 | 1.030 | 1.150 | 379,241 | +0.11(+10.58%) |
Apr 21, 2023 | 1.130 | 1.148 | 1.030 | 1.040 | 203,913 | -0.12(-10.34%) |
Apr 20, 2023 | 1.140 | 1.160 | 1.111 | 1.160 | 141,790 | +0.00(+0.00%) |
Apr 19, 2023 | 1.150 | 1.160 | 1.100 | 1.160 | 169,070 | +0.00(+0.43%) |
Apr 18, 2023 | 1.160 | 1.180 | 1.100 | 1.155 | 249,957 | -0.02(-2.12%) |
Apr 17, 2023 | 1.170 | 1.190 | 1.140 | 1.180 | 609,398 | +0.04(+3.51%) |
Apr 14, 2023 | 1.130 | 1.150 | 1.080 | 1.140 | 270,375 | +0.03(+2.70%) |
Apr 13, 2023 | 1.080 | 1.129 | 1.060 | 1.110 | 327,161 | +0.05(+4.72%) |
Apr 12, 2023 | 1.060 | 1.093 | 1.050 | 1.060 | 89,404 | -0.04(-3.64%) |
Apr 11, 2023 | 1.050 | 1.120 | 1.030 | 1.100 | 185,625 | -0.01(-0.90%) |
Apr 10, 2023 | 0.9700 | 1.110 | 0.9700 | 1.110 | 610,565 | +0.14(+14.07%) |
Apr 06, 2023 | 0.9800 | 0.9900 | 0.9600 | 0.9731 | 130,152 | +0.00(+0.32%) |
Apr 05, 2023 | 1.020 | 1.030 | 0.9336 | 0.9700 | 380,443 | -0.03(-3.00%) |
Apr 04, 2023 | 1.010 | 1.040 | 1.000 | 1.000 | 103,984 | -0.02(-1.96%) |
Apr 03, 2023 | 1.010 | 1.050 | 1.010 | 1.020 | 119,477 | +0.02(+2.00%) |
Mar 31, 2023 | 1.070 | 1.090 | 1.000 | 1.000 | 604,135 | -0.10(-9.09%) |
Mar 30, 2023 | 1.010 | 1.100 | 1.010 | 1.100 | 295,626 | +0.10(+10.00%) |
Mar 29, 2023 | 1.010 | 1.040 | 0.9998 | 1.000 | 147,459 | +0.00(+0.00%) |
Mar 28, 2023 | 0.9900 | 1.020 | 0.9850 | 1.000 | 84,894 | +0.00(+0.28%) |
Mar 27, 2023 | 1.000 | 1.020 | 0.9900 | 0.9972 | 151,362 | -0.01(-1.27%) |
Mar 24, 2023 | 1.040 | 1.080 | 0.9758 | 1.010 | 203,397 | -0.03(-2.88%) |
Mar 23, 2023 | 1.040 | 1.080 | 1.010 | 1.040 | 273,644 | +0.00(+0.00%) |
Mar 22, 2023 | 1.100 | 1.120 | 1.030 | 1.040 | 197,638 | -0.06(-5.45%) |
Mar 21, 2023 | 1.010 | 1.110 | 1.000 | 1.100 | 318,099 | +0.09(+8.91%) |
Mar 20, 2023 | 1.060 | 1.060 | 0.9321 | 1.010 | 550,636 | -0.02(-1.94%) |
Mar 17, 2023 | 1.040 | 1.100 | 1.010 | 1.030 | 336,854 | -0.04(-3.74%) |
Mar 16, 2023 | 1.040 | 1.070 | 1.020 | 1.070 | 173,835 | +0.03(+2.88%) |
Mar 15, 2023 | 1.020 | 1.061 | 1.000 | 1.040 | 491,157 | -0.02(-1.89%) |
Mar 14, 2023 | 1.060 | 1.100 | 0.9954 | 1.060 | 422,846 | +0.02(+1.92%) |
Mar 13, 2023 | 1.070 | 1.070 | 1.000 | 1.040 | 257,557 | -0.03(-2.80%) |
Mar 10, 2023 | 1.070 | 1.090 | 1.040 | 1.070 | 399,020 | +0.02(+1.90%) |
Mar 09, 2023 | 1.090 | 1.140 | 1.050 | 1.050 | 443,368 | -0.08(-7.08%) |
Mar 08, 2023 | 1.140 | 1.150 | 1.080 | 1.130 | 157,718 | +0.02(+1.80%) |
Mar 07, 2023 | 1.100 | 1.124 | 1.040 | 1.110 | 417,836 | -0.01(-0.89%) |
Mar 06, 2023 | 1.200 | 1.200 | 1.100 | 1.120 | 236,199 | -0.08(-6.67%) |
Mar 03, 2023 | 1.130 | 1.200 | 1.120 | 1.200 | 360,554 | +0.08(+7.14%) |
Mar 02, 2023 | 1.100 | 1.150 | 1.080 | 1.120 | 204,679 | +0.00(+0.00%) |
Mar 01, 2023 | 1.200 | 1.205 | 1.100 | 1.120 | 251,834 | -0.06(-5.08%) |
Feb 28, 2023 | 1.260 | 1.260 | 1.150 | 1.180 | 322,349 | -0.02(-1.67%) |
Feb 27, 2023 | 1.180 | 1.210 | 1.130 | 1.200 | 189,066 | +0.04(+3.45%) |
Feb 24, 2023 | 1.250 | 1.250 | 1.110 | 1.160 | 350,141 | -0.07(-5.69%) |
Feb 23, 2023 | 1.190 | 1.230 | 1.130 | 1.230 | 272,142 | +0.07(+6.03%) |
Feb 22, 2023 | 1.140 | 1.220 | 1.090 | 1.160 | 587,136 | +0.08(+7.41%) |
Feb 21, 2023 | 1.120 | 1.120 | 1.060 | 1.080 | 265,650 | -0.05(-4.42%) |
Feb 17, 2023 | 1.120 | 1.140 | 1.110 | 1.130 | 150,704 | -0.02(-1.74%) |
Feb 16, 2023 | 1.180 | 1.180 | 1.130 | 1.150 | 153,995 | -0.04(-3.36%) |
Feb 15, 2023 | 1.160 | 1.200 | 1.120 | 1.190 | 165,151 | +0.04(+3.48%) |
Feb 14, 2023 | 1.110 | 1.160 | 1.100 | 1.150 | 137,077 | +0.05(+4.55%) |
Feb 13, 2023 | 1.160 | 1.180 | 1.040 | 1.100 | 554,402 | -0.07(-5.98%) |
Feb 10, 2023 | 1.200 | 1.200 | 1.160 | 1.170 | 184,477 | -0.03(-2.50%) |
Feb 09, 2023 | 1.210 | 1.270 | 1.200 | 1.200 | 287,634 | -0.02(-1.64%) |
Feb 08, 2023 | 1.200 | 1.230 | 1.180 | 1.220 | 207,319 | +0.02(+1.67%) |
Feb 07, 2023 | 1.200 | 1.230 | 1.160 | 1.200 | 365,283 | -0.02(-1.64%) |
Feb 06, 2023 | 1.230 | 1.250 | 1.200 | 1.220 | 338,094 | -0.05(-3.94%) |
Feb 03, 2023 | 1.250 | 1.290 | 1.240 | 1.270 | 349,741 | +0.02(+1.60%) |
Feb 02, 2023 | 1.200 | 1.250 | 1.200 | 1.250 | 305,269 | +0.05(+4.17%) |