Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.9003 | 0.9984 | 0.8738 | 0.9984 | 286,679 | +0.11(+12.12%) |
Apr 27, 2023 | 0.8748 | 0.9400 | 0.8553 | 0.8905 | 127,795 | +0.00(+0.06%) |
Apr 26, 2023 | 0.9000 | 0.9380 | 0.8600 | 0.8900 | 253,617 | +0.01(+0.56%) |
Apr 25, 2023 | 0.9000 | 0.9460 | 0.8801 | 0.8850 | 152,895 | -0.02(-1.68%) |
Apr 24, 2023 | 0.9300 | 0.9700 | 0.9000 | 0.9001 | 106,647 | -0.04(-4.69%) |
Apr 21, 2023 | 0.8900 | 0.9800 | 0.8610 | 0.9444 | 355,577 | +0.08(+8.64%) |
Apr 20, 2023 | 0.9300 | 0.9390 | 0.8693 | 0.8693 | 182,756 | -0.06(-6.53%) |
Apr 19, 2023 | 0.9000 | 0.9430 | 0.9010 | 0.9300 | 118,947 | +0.03(+2.88%) |
Apr 18, 2023 | 0.9301 | 0.9700 | 0.9035 | 0.9040 | 114,686 | -0.02(-2.64%) |
Apr 17, 2023 | 0.9600 | 0.9880 | 0.9200 | 0.9285 | 177,809 | -0.01(-1.54%) |
Apr 14, 2023 | 0.9609 | 1.020 | 0.9300 | 0.9430 | 230,532 | -0.01(-1.26%) |
Apr 13, 2023 | 0.8800 | 1.000 | 0.8800 | 0.9550 | 254,043 | +0.06(+7.30%) |
Apr 12, 2023 | 0.9700 | 1.050 | 0.8900 | 0.8900 | 551,571 | -0.06(-6.32%) |
Apr 11, 2023 | 0.9100 | 0.9889 | 0.9100 | 0.9500 | 391,409 | +0.04(+4.40%) |
Apr 10, 2023 | 0.9500 | 0.9980 | 0.9100 | 0.9100 | 435,621 | -0.06(-6.19%) |
Apr 06, 2023 | 0.8800 | 1.000 | 0.8776 | 0.9700 | 111,858 | +0.07(+7.77%) |
Apr 05, 2023 | 0.9400 | 0.9940 | 0.9000 | 0.9001 | 277,611 | -0.04(-4.35%) |
Apr 04, 2023 | 0.9900 | 0.9980 | 0.9250 | 0.9410 | 87,706 | -0.03(-3.49%) |
Apr 03, 2023 | 0.9800 | 0.9948 | 0.9500 | 0.9750 | 77,141 | -0.03(-2.50%) |
Mar 31, 2023 | 0.9500 | 1.000 | 0.9306 | 1.000 | 171,167 | +0.06(+6.78%) |
Mar 30, 2023 | 0.9700 | 0.9899 | 0.9000 | 0.9365 | 336,462 | -0.03(-3.45%) |
Mar 29, 2023 | 1.050 | 1.080 | 0.9400 | 0.9700 | 489,915 | -0.08(-7.62%) |
Mar 28, 2023 | 1.100 | 1.180 | 1.030 | 1.050 | 504,794 | -0.05(-4.55%) |
Mar 27, 2023 | 0.9700 | 1.180 | 0.9100 | 1.100 | 650,422 | +0.13(+12.82%) |
Mar 24, 2023 | 0.8778 | 0.9849 | 0.8778 | 0.9750 | 516,710 | +0.08(+9.55%) |
Mar 23, 2023 | 1.190 | 1.260 | 0.8400 | 0.8900 | 1,817,543 | -0.34(-27.64%) |
Mar 22, 2023 | 1.320 | 1.350 | 1.230 | 1.230 | 166,726 | -0.07(-5.38%) |
Mar 21, 2023 | 1.260 | 1.360 | 1.232 | 1.300 | 350,022 | +0.07(+5.69%) |
Mar 20, 2023 | 1.190 | 1.270 | 1.190 | 1.230 | 180,118 | +0.04(+3.36%) |
Mar 17, 2023 | 1.200 | 1.275 | 1.190 | 1.190 | 418,510 | -0.05(-4.03%) |
Mar 16, 2023 | 1.230 | 1.290 | 1.200 | 1.240 | 108,393 | +0.01(+0.81%) |
Mar 15, 2023 | 1.210 | 1.270 | 1.192 | 1.230 | 234,140 | +0.02(+1.65%) |
Mar 14, 2023 | 1.190 | 1.250 | 1.175 | 1.210 | 426,183 | +0.00(+0.00%) |
Mar 13, 2023 | 1.160 | 1.210 | 1.065 | 1.210 | 648,139 | +0.03(+2.54%) |
Mar 10, 2023 | 1.320 | 1.340 | 1.083 | 1.180 | 855,802 | -0.18(-13.24%) |
Mar 09, 2023 | 1.450 | 1.450 | 1.360 | 1.360 | 372,855 | -0.04(-2.86%) |
Mar 08, 2023 | 1.410 | 1.440 | 1.330 | 1.400 | 512,880 | -0.02(-1.41%) |
Mar 07, 2023 | 1.430 | 1.450 | 1.380 | 1.420 | 329,264 | -0.01(-0.70%) |
Mar 06, 2023 | 1.470 | 1.470 | 1.410 | 1.430 | 320,084 | -0.01(-0.69%) |
Mar 03, 2023 | 1.490 | 1.500 | 1.410 | 1.440 | 472,519 | -0.04(-2.70%) |
Mar 02, 2023 | 1.420 | 1.490 | 1.400 | 1.480 | 460,675 | +0.05(+3.50%) |
Mar 01, 2023 | 1.390 | 1.510 | 1.390 | 1.430 | 348,762 | +0.03(+2.14%) |
Feb 28, 2023 | 1.410 | 1.470 | 1.360 | 1.400 | 406,878 | -0.02(-1.41%) |
Feb 27, 2023 | 1.440 | 1.440 | 1.350 | 1.420 | 489,401 | +0.04(+2.90%) |
Feb 24, 2023 | 1.300 | 1.410 | 1.190 | 1.380 | 939,899 | +0.07(+5.34%) |
Feb 23, 2023 | 1.600 | 1.600 | 1.290 | 1.310 | 1,532,482 | -0.30(-18.63%) |
Feb 22, 2023 | 1.600 | 1.650 | 1.560 | 1.610 | 396,928 | +0.01(+0.63%) |
Feb 21, 2023 | 1.670 | 1.770 | 1.580 | 1.600 | 817,930 | -0.09(-5.33%) |
Feb 17, 2023 | 1.550 | 1.720 | 1.510 | 1.690 | 790,095 | +0.11(+6.96%) |
Feb 16, 2023 | 1.520 | 1.600 | 1.470 | 1.580 | 757,694 | +0.02(+1.28%) |
Feb 15, 2023 | 1.580 | 1.650 | 1.520 | 1.560 | 971,382 | -0.02(-1.27%) |
Feb 14, 2023 | 1.600 | 1.690 | 1.550 | 1.580 | 1,117,257 | -0.08(-4.82%) |
Feb 13, 2023 | 1.650 | 1.760 | 1.530 | 1.660 | 1,505,539 | -0.04(-2.35%) |
Feb 10, 2023 | 1.880 | 1.930 | 1.670 | 1.700 | 3,958,313 | -0.12(-6.59%) |
Feb 09, 2023 | 1.610 | 1.840 | 1.360 | 1.820 | 7,575,909 | +0.13(+7.69%) |
Feb 08, 2023 | 0.8700 | 1.780 | 0.8397 | 1.690 | 40,363,956 | +0.82(+93.70%) |
Feb 07, 2023 | 0.9000 | 0.9100 | 0.8600 | 0.8725 | 202,221 | -0.04(-4.12%) |
Feb 06, 2023 | 0.8600 | 0.9300 | 0.8600 | 0.9100 | 419,998 | -0.02(-2.15%) |
Feb 03, 2023 | 0.9600 | 0.9600 | 0.8972 | 0.9300 | 362,588 | -0.01(-1.06%) |
Feb 02, 2023 | 0.9310 | 1.000 | 0.9205 | 0.9400 | 730,227 | +0.01(+1.08%) |