Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.290 | 1.430 | 1.290 | 1.346 | 21,303 | +0.04(+2.73%) |
Apr 27, 2023 | 1.370 | 1.400 | 1.290 | 1.310 | 35,327 | -0.04(-2.96%) |
Apr 26, 2023 | 1.290 | 1.430 | 1.270 | 1.350 | 64,117 | +0.10(+8.00%) |
Apr 25, 2023 | 1.310 | 1.310 | 1.250 | 1.250 | 63,028 | -0.08(-6.02%) |
Apr 24, 2023 | 1.350 | 1.350 | 1.294 | 1.330 | 13,320 | +0.01(+0.76%) |
Apr 21, 2023 | 1.470 | 1.500 | 1.320 | 1.320 | 49,089 | -0.15(-10.20%) |
Apr 20, 2023 | 1.390 | 1.480 | 1.370 | 1.470 | 130,536 | +0.08(+5.76%) |
Apr 19, 2023 | 1.330 | 1.530 | 1.200 | 1.390 | 304,886 | +0.15(+12.10%) |
Apr 18, 2023 | 1.280 | 1.420 | 1.180 | 1.240 | 219,393 | +0.01(+0.81%) |
Apr 17, 2023 | 1.160 | 1.230 | 1.060 | 1.230 | 95,826 | +0.10(+8.85%) |
Apr 14, 2023 | 0.9910 | 1.150 | 0.9891 | 1.130 | 238,596 | +0.13(+13.42%) |
Apr 13, 2023 | 0.9900 | 1.051 | 0.9900 | 0.9963 | 22,613 | -0.01(-1.36%) |
Apr 12, 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 30,320 | -0.02(-1.95%) |
Apr 11, 2023 | 1.020 | 1.100 | 1.010 | 1.030 | 22,251 | +0.01(+0.99%) |
Apr 10, 2023 | 1.030 | 1.120 | 0.9200 | 1.020 | 44,923 | -0.03(-2.86%) |
Apr 06, 2023 | 1.030 | 1.110 | 1.020 | 1.050 | 74,066 | +0.00(+0.00%) |
Apr 05, 2023 | 1.050 | 1.080 | 1.050 | 1.050 | 13,481 | +0.00(+0.00%) |
Apr 04, 2023 | 1.030 | 1.052 | 1.030 | 1.050 | 2,785 | +0.03(+2.94%) |
Apr 03, 2023 | 1.060 | 1.090 | 1.020 | 1.020 | 44,785 | -0.04(-3.77%) |
Mar 31, 2023 | 1.000 | 1.060 | 1.000 | 1.060 | 27,162 | +0.02(+1.92%) |
Mar 30, 2023 | 0.9900 | 1.050 | 0.9881 | 1.040 | 113,438 | +0.03(+2.98%) |
Mar 29, 2023 | 0.9000 | 1.030 | 0.9000 | 1.010 | 137,473 | +0.09(+9.77%) |
Mar 28, 2023 | 0.9000 | 0.9388 | 0.8800 | 0.9200 | 53,435 | +0.02(+2.05%) |
Mar 27, 2023 | 0.9203 | 0.9400 | 0.8060 | 0.9015 | 98,519 | -0.03(-3.01%) |
Mar 24, 2023 | 0.9700 | 0.9700 | 0.9200 | 0.9295 | 29,373 | -0.02(-2.14%) |
Mar 23, 2023 | 0.9500 | 0.9800 | 0.9333 | 0.9498 | 40,318 | -0.01(-1.07%) |
Mar 22, 2023 | 0.9797 | 0.9900 | 0.9500 | 0.9601 | 25,178 | -0.02(-2.28%) |
Mar 21, 2023 | 0.9600 | 0.9900 | 0.9307 | 0.9825 | 25,068 | +0.02(+1.81%) |
Mar 20, 2023 | 0.9341 | 1.000 | 0.9341 | 0.9650 | 29,104 | +0.00(+0.21%) |
Mar 17, 2023 | 1.040 | 1.040 | 0.9150 | 0.9630 | 74,431 | -0.02(-1.74%) |
Mar 16, 2023 | 1.010 | 1.030 | 0.9119 | 0.9801 | 61,228 | -0.03(-2.96%) |
Mar 15, 2023 | 1.020 | 1.100 | 0.9792 | 1.010 | 112,706 | +0.01(+1.00%) |
Mar 14, 2023 | 1.000 | 1.067 | 0.9500 | 1.000 | 84,251 | +0.00(+0.00%) |
Mar 13, 2023 | 1.030 | 1.030 | 0.9100 | 1.000 | 170,894 | +0.01(+1.49%) |
Mar 10, 2023 | 1.060 | 1.140 | 0.9700 | 0.9853 | 427,930 | -0.15(-13.57%) |
Mar 09, 2023 | 1.200 | 1.290 | 0.9975 | 1.140 | 1,797,747 | -0.99(-46.48%) |
Mar 08, 2023 | 2.060 | 2.160 | 1.970 | 2.130 | 54,432 | +0.07(+3.40%) |
Mar 07, 2023 | 2.040 | 2.130 | 1.920 | 2.060 | 59,905 | -0.09(-4.19%) |
Mar 06, 2023 | 1.980 | 2.160 | 1.930 | 2.150 | 71,514 | +0.22(+11.40%) |
Mar 03, 2023 | 1.920 | 1.984 | 1.850 | 1.930 | 78,966 | +0.01(+0.52%) |
Mar 02, 2023 | 1.940 | 2.070 | 1.920 | 1.920 | 31,236 | -0.06(-3.03%) |
Mar 01, 2023 | 2.070 | 2.090 | 1.980 | 1.980 | 27,790 | -0.05(-2.46%) |
Feb 28, 2023 | 2.020 | 2.090 | 2.020 | 2.030 | 25,117 | +0.02(+1.02%) |
Feb 27, 2023 | 2.005 | 2.100 | 1.900 | 2.010 | 40,949 | +0.05(+2.53%) |
Feb 24, 2023 | 2.040 | 2.150 | 1.920 | 1.960 | 70,540 | -0.07(-3.45%) |
Feb 23, 2023 | 2.080 | 2.110 | 1.940 | 2.030 | 41,229 | +0.00(+0.00%) |
Feb 22, 2023 | 2.090 | 2.140 | 1.960 | 2.030 | 33,512 | -0.03(-1.46%) |
Feb 21, 2023 | 2.100 | 2.160 | 1.920 | 2.060 | 42,184 | +0.00(+0.00%) |
Feb 17, 2023 | 2.040 | 2.230 | 1.960 | 2.060 | 48,205 | +0.03(+1.48%) |
Feb 16, 2023 | 2.190 | 2.190 | 2.010 | 2.030 | 27,568 | -0.00(-0.00%) |
Feb 15, 2023 | 2.150 | 2.260 | 2.000 | 2.030 | 64,990 | -0.15(-6.88%) |
Feb 14, 2023 | 2.050 | 2.397 | 1.860 | 2.180 | 182,167 | +0.08(+3.81%) |
Feb 13, 2023 | 2.240 | 2.287 | 2.010 | 2.100 | 52,840 | -0.10(-4.76%) |
Feb 10, 2023 | 2.230 | 2.270 | 2.145 | 2.205 | 32,065 | -0.00(-0.23%) |
Feb 09, 2023 | 2.320 | 2.320 | 2.150 | 2.210 | 50,688 | -0.15(-6.36%) |
Feb 08, 2023 | 2.320 | 2.410 | 2.300 | 2.360 | 59,047 | +0.01(+0.64%) |
Feb 07, 2023 | 2.380 | 2.380 | 2.320 | 2.345 | 22,025 | +0.01(+0.21%) |
Feb 06, 2023 | 2.380 | 2.409 | 2.310 | 2.340 | 16,920 | -0.04(-1.68%) |
Feb 03, 2023 | 2.410 | 2.480 | 2.310 | 2.380 | 41,741 | +0.06(+2.59%) |
Feb 02, 2023 | 2.330 | 2.480 | 2.310 | 2.320 | 57,232 | +0.00(+0.00%) |