Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.7600 | 0.8079 | 0.7504 | 0.7725 | 3,401,339 | -0.01(-1.10%) |
Apr 27, 2023 | 0.8000 | 0.8285 | 0.7723 | 0.7811 | 3,409,028 | -0.03(-3.27%) |
Apr 26, 2023 | 0.8203 | 0.8400 | 0.7951 | 0.8075 | 2,632,386 | -0.01(-1.74%) |
Apr 25, 2023 | 0.8455 | 0.8700 | 0.8210 | 0.8218 | 3,218,712 | -0.04(-4.58%) |
Apr 24, 2023 | 0.8527 | 0.8699 | 0.8256 | 0.8612 | 4,228,465 | -0.00(-0.05%) |
Apr 21, 2023 | 0.8400 | 0.8679 | 0.8201 | 0.8616 | 2,616,140 | +0.03(+3.66%) |
Apr 20, 2023 | 0.8700 | 0.8882 | 0.8200 | 0.8312 | 5,947,155 | -0.05(-5.71%) |
Apr 19, 2023 | 0.8680 | 0.8900 | 0.8450 | 0.8815 | 3,683,009 | +0.00(+0.02%) |
Apr 18, 2023 | 0.9550 | 0.9550 | 0.8420 | 0.8813 | 7,167,820 | -0.06(-6.04%) |
Apr 17, 2023 | 0.8900 | 0.9977 | 0.8700 | 0.9380 | 12,151,347 | +0.09(+10.00%) |
Apr 14, 2023 | 0.9090 | 0.9154 | 0.8500 | 0.8527 | 8,792,215 | -0.08(-9.05%) |
Apr 13, 2023 | 0.7382 | 0.9447 | 0.7346 | 0.9375 | 15,543,645 | +0.20(+27.53%) |
Apr 12, 2023 | 0.7201 | 0.7500 | 0.7155 | 0.7351 | 5,377,489 | +0.01(+0.84%) |
Apr 11, 2023 | 0.7251 | 0.7385 | 0.7009 | 0.7290 | 6,790,468 | +0.00(+0.10%) |
Apr 10, 2023 | 0.7620 | 0.7697 | 0.7265 | 0.7283 | 6,824,460 | -0.04(-5.35%) |
Apr 06, 2023 | 0.6900 | 0.7959 | 0.6900 | 0.7695 | 10,625,105 | +0.07(+10.29%) |
Apr 05, 2023 | 0.7200 | 0.7278 | 0.6900 | 0.6977 | 12,807,970 | -0.02(-3.11%) |
Apr 04, 2023 | 0.7800 | 0.7900 | 0.7011 | 0.7201 | 11,565,702 | -0.06(-8.22%) |
Apr 03, 2023 | 0.8200 | 0.8300 | 0.7702 | 0.7846 | 5,335,487 | -0.04(-4.32%) |
Mar 31, 2023 | 0.7982 | 0.8380 | 0.7922 | 0.8200 | 5,839,425 | +0.03(+3.51%) |
Mar 30, 2023 | 0.8735 | 0.8800 | 0.7841 | 0.7922 | 8,017,981 | -0.09(-9.79%) |
Mar 29, 2023 | 0.8770 | 0.8900 | 0.8411 | 0.8782 | 7,653,277 | +0.02(+1.99%) |
Mar 28, 2023 | 0.9027 | 0.9138 | 0.7900 | 0.8611 | 5,792,120 | -0.05(-5.76%) |
Mar 27, 2023 | 0.9625 | 0.9799 | 0.9120 | 0.9137 | 4,126,361 | -0.05(-5.07%) |
Mar 24, 2023 | 0.9600 | 0.9871 | 0.9461 | 0.9625 | 4,381,899 | +0.02(+1.73%) |
Mar 23, 2023 | 0.9660 | 0.9990 | 0.9329 | 0.9461 | 5,675,375 | -0.01(-0.90%) |
Mar 22, 2023 | 1.040 | 1.040 | 0.9463 | 0.9547 | 5,807,128 | -0.09(-8.20%) |
Mar 21, 2023 | 1.070 | 1.090 | 1.040 | 1.040 | 2,411,934 | -0.03(-2.80%) |
Mar 20, 2023 | 1.100 | 1.100 | 1.050 | 1.070 | 2,697,325 | -0.02(-1.83%) |
Mar 17, 2023 | 1.120 | 1.130 | 1.090 | 1.090 | 5,085,596 | -0.04(-3.54%) |
Mar 16, 2023 | 1.160 | 1.160 | 1.110 | 1.130 | 3,157,363 | -0.02(-1.74%) |
Mar 15, 2023 | 1.140 | 1.170 | 1.120 | 1.150 | 2,838,994 | -0.02(-1.71%) |
Mar 14, 2023 | 1.200 | 1.220 | 1.150 | 1.170 | 3,016,146 | -0.03(-2.50%) |
Mar 13, 2023 | 1.120 | 1.240 | 1.110 | 1.200 | 3,923,011 | +0.07(+6.19%) |
Mar 10, 2023 | 1.130 | 1.170 | 1.090 | 1.130 | 5,995,632 | -0.02(-1.74%) |
Mar 09, 2023 | 1.200 | 1.220 | 1.140 | 1.150 | 4,031,374 | -0.04(-3.36%) |
Mar 08, 2023 | 1.170 | 1.200 | 1.160 | 1.190 | 2,779,223 | +0.03(+2.59%) |
Mar 07, 2023 | 1.200 | 1.215 | 1.140 | 1.160 | 4,453,954 | -0.05(-4.13%) |
Mar 06, 2023 | 1.310 | 1.311 | 1.190 | 1.210 | 4,590,573 | -0.11(-8.33%) |
Mar 03, 2023 | 1.320 | 1.350 | 1.270 | 1.320 | 3,395,946 | +0.02(+1.54%) |
Mar 02, 2023 | 1.300 | 1.350 | 1.190 | 1.300 | 3,671,560 | +0.06(+4.84%) |
Mar 01, 2023 | 1.270 | 1.290 | 1.190 | 1.240 | 5,982,907 | -0.02(-1.59%) |
Feb 28, 2023 | 1.270 | 1.270 | 1.230 | 1.260 | 3,890,638 | +0.02(+1.61%) |
Feb 27, 2023 | 1.280 | 1.290 | 1.230 | 1.240 | 3,422,849 | -0.04(-3.13%) |
Feb 24, 2023 | 1.320 | 1.320 | 1.250 | 1.280 | 3,811,908 | -0.04(-3.03%) |
Feb 23, 2023 | 1.400 | 1.420 | 1.290 | 1.320 | 3,735,397 | -0.08(-5.71%) |
Feb 22, 2023 | 1.420 | 1.445 | 1.365 | 1.400 | 3,638,481 | -0.01(-0.71%) |
Feb 21, 2023 | 1.480 | 1.520 | 1.390 | 1.410 | 5,124,605 | -0.12(-7.84%) |
Feb 17, 2023 | 1.500 | 1.530 | 1.465 | 1.530 | 3,197,962 | +0.02(+1.32%) |
Feb 16, 2023 | 1.550 | 1.575 | 1.490 | 1.510 | 3,641,285 | -0.04(-2.58%) |
Feb 15, 2023 | 1.530 | 1.560 | 1.510 | 1.550 | 2,451,342 | +0.01(+0.65%) |
Feb 14, 2023 | 1.510 | 1.570 | 1.480 | 1.540 | 3,667,389 | +0.01(+0.65%) |
Feb 13, 2023 | 1.600 | 1.600 | 1.510 | 1.530 | 4,174,332 | -0.05(-3.16%) |
Feb 10, 2023 | 1.600 | 1.600 | 1.540 | 1.580 | 5,057,449 | -0.03(-1.86%) |
Feb 09, 2023 | 1.700 | 1.700 | 1.600 | 1.610 | 3,476,457 | -0.06(-3.88%) |
Feb 08, 2023 | 1.830 | 1.880 | 1.670 | 1.675 | 4,702,209 | -0.19(-9.95%) |
Feb 07, 2023 | 1.840 | 1.890 | 1.770 | 1.860 | 5,713,406 | +0.02(+1.09%) |
Feb 06, 2023 | 1.910 | 1.920 | 1.830 | 1.840 | 4,357,627 | -0.08(-4.17%) |
Feb 03, 2023 | 1.790 | 1.950 | 1.760 | 1.920 | 8,763,643 | +0.13(+7.26%) |
Feb 02, 2023 | 1.720 | 1.870 | 1.700 | 1.790 | 8,433,079 | +0.12(+7.19%) |