Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.380 | 1.570 | 1.180 | 1.410 | 1,917,555 | +0.18(+14.63%) |
Apr 27, 2023 | 1.220 | 1.240 | 1.180 | 1.230 | 30,547 | -0.02(-1.60%) |
Apr 26, 2023 | 1.220 | 1.320 | 1.160 | 1.250 | 28,727 | -0.01(-0.79%) |
Apr 25, 2023 | 1.340 | 1.340 | 1.200 | 1.260 | 51,793 | -0.07(-5.21%) |
Apr 24, 2023 | 1.360 | 1.360 | 1.264 | 1.329 | 22,518 | -0.01(-0.80%) |
Apr 21, 2023 | 1.280 | 1.370 | 1.270 | 1.340 | 55,370 | +0.05(+3.64%) |
Apr 20, 2023 | 1.300 | 1.339 | 1.250 | 1.293 | 40,498 | -0.01(-0.55%) |
Apr 19, 2023 | 1.160 | 1.360 | 1.160 | 1.300 | 61,240 | +0.15(+12.88%) |
Apr 18, 2023 | 1.280 | 1.290 | 1.000 | 1.152 | 188,611 | -0.12(-9.31%) |
Apr 17, 2023 | 1.280 | 1.280 | 1.230 | 1.270 | 26,589 | +0.01(+0.79%) |
Apr 14, 2023 | 1.250 | 1.300 | 1.230 | 1.260 | 32,944 | +0.02(+1.47%) |
Apr 13, 2023 | 1.240 | 1.290 | 1.230 | 1.242 | 30,874 | -0.02(-1.44%) |
Apr 12, 2023 | 1.230 | 1.290 | 1.230 | 1.260 | 31,389 | -0.01(-0.79%) |
Apr 11, 2023 | 1.180 | 1.370 | 1.180 | 1.270 | 60,158 | +0.04(+3.25%) |
Apr 10, 2023 | 1.180 | 1.260 | 1.180 | 1.230 | 28,024 | +0.05(+4.24%) |
Apr 06, 2023 | 1.210 | 1.220 | 1.140 | 1.180 | 42,838 | -0.06(-4.84%) |
Apr 05, 2023 | 1.280 | 1.399 | 1.120 | 1.240 | 106,863 | -0.12(-8.82%) |
Apr 04, 2023 | 1.350 | 1.420 | 1.340 | 1.360 | 57,910 | -0.04(-2.86%) |
Apr 03, 2023 | 1.460 | 1.490 | 1.340 | 1.400 | 78,851 | -0.07(-4.76%) |
Mar 31, 2023 | 1.570 | 1.605 | 1.420 | 1.470 | 140,996 | -0.11(-6.96%) |
Mar 30, 2023 | 1.640 | 1.650 | 1.410 | 1.580 | 202,397 | -0.01(-0.63%) |
Mar 29, 2023 | 1.580 | 1.750 | 1.340 | 1.590 | 417,055 | -0.03(-1.85%) |
Mar 28, 2023 | 1.700 | 1.950 | 1.270 | 1.620 | 1,746,216 | +0.24(+16.97%) |
Mar 27, 2023 | 1.110 | 1.440 | 1.075 | 1.385 | 301,458 | +0.32(+30.66%) |
Mar 24, 2023 | 1.140 | 1.140 | 1.050 | 1.060 | 33,278 | -0.05(-4.50%) |
Mar 23, 2023 | 1.010 | 1.120 | 1.010 | 1.110 | 44,659 | +0.07(+6.73%) |
Mar 22, 2023 | 1.070 | 1.079 | 1.010 | 1.040 | 48,396 | +0.01(+0.97%) |
Mar 21, 2023 | 1.000 | 1.100 | 1.000 | 1.030 | 90,937 | +0.00(+0.00%) |
Mar 20, 2023 | 1.100 | 1.100 | 1.000 | 1.030 | 137,308 | +0.01(+0.98%) |
Mar 17, 2023 | 1.060 | 1.090 | 1.000 | 1.020 | 74,549 | -0.01(-0.97%) |
Mar 16, 2023 | 0.9800 | 1.099 | 0.9800 | 1.030 | 128,625 | +0.03(+3.00%) |
Mar 15, 2023 | 1.110 | 1.110 | 0.9600 | 1.000 | 160,830 | -0.05(-4.76%) |
Mar 14, 2023 | 1.080 | 1.150 | 0.9500 | 1.050 | 159,652 | +0.01(+0.96%) |
Mar 13, 2023 | 1.170 | 1.290 | 0.8000 | 1.040 | 306,519 | -0.26(-20.00%) |
Mar 10, 2023 | 1.500 | 1.576 | 1.100 | 1.300 | 319,442 | -0.20(-13.33%) |
Mar 09, 2023 | 1.720 | 2.150 | 1.260 | 1.500 | 986,461 | -0.12(-7.41%) |
Mar 08, 2023 | 1.160 | 1.670 | 1.160 | 1.620 | 802,708 | +0.33(+25.58%) |
Mar 07, 2023 | 0.9000 | 1.780 | 0.9000 | 1.290 | 3,034,386 | +0.40(+44.91%) |
Mar 06, 2023 | 0.8327 | 0.8903 | 0.8291 | 0.8902 | 31,897 | +0.02(+2.33%) |
Mar 03, 2023 | 0.8500 | 0.8700 | 0.8500 | 0.8699 | 30,325 | +0.01(+1.15%) |
Mar 02, 2023 | 0.9475 | 0.9475 | 0.7501 | 0.8600 | 34,617 | -0.05(-5.49%) |
Mar 01, 2023 | 0.9900 | 0.9900 | 0.9100 | 0.9100 | 25,943 | -0.08(-8.08%) |
Feb 28, 2023 | 0.9100 | 1.040 | 0.7200 | 0.9900 | 18,126 | +0.08(+9.37%) |
Feb 27, 2023 | 0.8667 | 0.9222 | 0.8111 | 0.9052 | 29,123 | +0.06(+7.18%) |
Feb 24, 2023 | 0.8387 | 0.8446 | 0.8387 | 0.8446 | 807 | +0.01(+0.70%) |
Feb 23, 2023 | 0.8702 | 0.8890 | 0.8336 | 0.8387 | 5,017 | -0.06(-6.24%) |
Feb 22, 2023 | 0.8333 | 0.9444 | 0.8333 | 0.8944 | 9,844 | +0.06(+7.33%) |
Feb 21, 2023 | 0.8667 | 0.9087 | 0.8333 | 0.8333 | 26,533 | -0.08(-8.29%) |
Feb 17, 2023 | 0.8449 | 0.9333 | 0.8449 | 0.9087 | 8,451 | -0.06(-6.22%) |
Feb 16, 2023 | 0.8556 | 0.9778 | 0.8333 | 0.9689 | 33,849 | +0.04(+3.81%) |
Feb 15, 2023 | 0.9333 | 0.9917 | 0.9222 | 0.9333 | 35,156 | -0.03(-3.45%) |
Feb 14, 2023 | 1.000 | 1.017 | 0.9443 | 0.9667 | 32,688 | -0.06(-6.15%) |
Feb 13, 2023 | 1.000 | 1.030 | 0.9667 | 1.030 | 913 | -0.00(-0.01%) |
Feb 10, 2023 | 1.030 | 1.030 | 1.022 | 1.030 | 1,418 | -0.10(-8.77%) |
Feb 09, 2023 | 1.064 | 1.129 | 1.000 | 1.129 | 3,503 | -0.02(-1.34%) |
Feb 08, 2023 | 1.056 | 1.144 | 0.9668 | 1.144 | 8,400 | -0.01(-0.96%) |
Feb 07, 2023 | 1.067 | 1.260 | 1.067 | 1.156 | 3,916 | +0.01(+0.97%) |
Feb 06, 2023 | 1.111 | 1.150 | 1.018 | 1.144 | 9,887 | +0.10(+9.57%) |
Feb 03, 2023 | 1.100 | 1.211 | 1.000 | 1.044 | 39,267 | -0.07(-6.00%) |
Feb 02, 2023 | 1.344 | 1.411 | 1.111 | 1.111 | 23,213 | -0.23(-17.36%) |