Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 1.340 | 1.379 | 1.290 | 1.360 | 25,788 | +0.01(+0.74%) |
May 05, 2023 | 1.450 | 1.450 | 1.300 | 1.350 | 49,495 | -0.04(-2.88%) |
May 04, 2023 | 1.280 | 1.397 | 1.230 | 1.390 | 70,468 | +0.07(+5.30%) |
May 03, 2023 | 1.360 | 1.390 | 1.300 | 1.320 | 125,281 | -0.05(-3.65%) |
May 02, 2023 | 1.300 | 1.375 | 1.190 | 1.370 | 162,036 | +0.05(+3.79%) |
May 01, 2023 | 1.210 | 1.400 | 1.130 | 1.320 | 200,510 | +0.10(+8.20%) |
Apr 28, 2023 | 1.110 | 1.300 | 1.080 | 1.220 | 61,493 | +0.14(+12.96%) |
Apr 27, 2023 | 1.290 | 1.290 | 0.9741 | 1.080 | 135,650 | -0.17(-13.60%) |
Apr 26, 2023 | 1.160 | 1.250 | 1.150 | 1.250 | 61,114 | +0.08(+6.83%) |
Apr 25, 2023 | 1.270 | 1.320 | 1.150 | 1.170 | 132,594 | -0.10(-7.87%) |
Apr 24, 2023 | 1.040 | 1.330 | 0.9900 | 1.270 | 659,471 | +0.14(+12.39%) |
Apr 21, 2023 | 0.9600 | 1.160 | 0.9401 | 1.130 | 1,130,917 | +0.19(+20.21%) |
Apr 20, 2023 | 1.090 | 1.120 | 0.8310 | 0.9400 | 711,533 | -0.19(-16.81%) |
Apr 19, 2023 | 1.110 | 1.190 | 1.044 | 1.130 | 248,615 | +0.03(+2.73%) |
Apr 18, 2023 | 0.9250 | 1.330 | 0.9250 | 1.100 | 882,301 | +0.16(+17.18%) |
Apr 17, 2023 | 0.9400 | 1.040 | 0.8800 | 0.9387 | 121,437 | +0.03(+3.39%) |
Apr 14, 2023 | 0.9200 | 1.020 | 0.9000 | 0.9079 | 36,888 | -0.03(-3.41%) |
Apr 13, 2023 | 0.9985 | 0.9985 | 0.9287 | 0.9400 | 46,458 | -0.06(-6.00%) |
Apr 12, 2023 | 0.8500 | 1.080 | 0.8300 | 1.000 | 409,664 | +0.15(+17.65%) |
Apr 11, 2023 | 0.9900 | 1.000 | 0.8400 | 0.8500 | 173,338 | -0.09(-9.57%) |
Apr 10, 2023 | 1.030 | 1.030 | 0.9300 | 0.9400 | 73,827 | -0.09(-8.74%) |
Apr 06, 2023 | 1.130 | 1.130 | 0.9316 | 1.030 | 374,359 | +0.01(+0.97%) |
Apr 05, 2023 | 1.070 | 1.070 | 1.015 | 1.020 | 34,535 | -0.02(-1.91%) |
Apr 04, 2023 | 1.090 | 1.090 | 1.010 | 1.040 | 57,057 | +0.00(+0.00%) |
Apr 03, 2023 | 1.080 | 1.110 | 1.035 | 1.040 | 119,910 | -0.06(-5.45%) |
Mar 31, 2023 | 1.130 | 1.170 | 1.031 | 1.100 | 91,286 | -0.03(-2.65%) |
Mar 30, 2023 | 1.160 | 1.229 | 1.080 | 1.130 | 127,696 | -0.04(-3.42%) |
Mar 29, 2023 | 1.150 | 1.240 | 1.130 | 1.170 | 137,952 | +0.02(+1.74%) |
Mar 28, 2023 | 1.230 | 1.240 | 1.130 | 1.150 | 186,332 | -0.09(-7.26%) |
Mar 27, 2023 | 1.390 | 1.410 | 1.220 | 1.240 | 324,181 | -0.13(-9.49%) |
Mar 24, 2023 | 1.430 | 1.530 | 1.350 | 1.370 | 90,386 | -0.08(-5.52%) |
Mar 23, 2023 | 1.630 | 1.630 | 1.390 | 1.450 | 481,104 | +0.06(+4.32%) |
Mar 22, 2023 | 1.470 | 1.640 | 1.210 | 1.390 | 662,520 | -0.07(-4.47%) |
Mar 21, 2023 | 1.250 | 1.530 | 1.250 | 1.455 | 927,172 | +0.22(+17.34%) |
Mar 20, 2023 | 1.260 | 1.270 | 1.163 | 1.240 | 232,199 | -0.11(-8.15%) |
Mar 17, 2023 | 1.390 | 1.400 | 1.121 | 1.350 | 4,329,082 | +0.15(+12.50%) |
Mar 16, 2023 | 1.240 | 1.270 | 1.160 | 1.200 | 86,944 | -0.06(-4.76%) |
Mar 15, 2023 | 1.230 | 1.320 | 1.220 | 1.260 | 67,321 | -0.01(-0.79%) |
Mar 14, 2023 | 1.360 | 1.367 | 1.230 | 1.270 | 575,683 | -0.10(-7.30%) |
Mar 13, 2023 | 1.580 | 1.690 | 1.305 | 1.370 | 356,244 | -0.18(-11.61%) |
Mar 10, 2023 | 1.800 | 1.800 | 1.500 | 1.550 | 180,652 | -0.15(-8.82%) |
Mar 09, 2023 | 1.670 | 1.780 | 1.660 | 1.700 | 68,994 | +0.07(+4.29%) |
Mar 08, 2023 | 1.790 | 1.791 | 1.600 | 1.630 | 150,991 | -0.19(-10.44%) |
Mar 07, 2023 | 1.990 | 2.017 | 1.760 | 1.820 | 127,902 | -0.02(-1.09%) |
Mar 06, 2023 | 1.910 | 1.990 | 1.710 | 1.840 | 146,140 | -0.08(-4.17%) |
Mar 03, 2023 | 1.730 | 2.190 | 1.730 | 1.920 | 577,712 | +0.29(+17.79%) |
Mar 02, 2023 | 1.750 | 1.755 | 1.550 | 1.630 | 122,669 | -0.16(-8.94%) |