Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.8753 | 0.9600 | 0.8753 | 0.9176 | 80,080 | +0.02(+2.27%) |
Apr 27, 2023 | 0.8861 | 0.8972 | 0.8750 | 0.8972 | 409,543 | +0.02(+1.95%) |
Apr 26, 2023 | 0.8939 | 0.8939 | 0.8761 | 0.8800 | 61,939 | +0.01(+1.01%) |
Apr 25, 2023 | 0.8950 | 0.9050 | 0.8712 | 0.8712 | 18,461 | -0.04(-4.26%) |
Apr 24, 2023 | 0.9048 | 0.9100 | 0.8916 | 0.9100 | 33,471 | +0.02(+2.33%) |
Apr 21, 2023 | 0.8875 | 0.8893 | 0.8800 | 0.8893 | 5,004,566 | +0.02(+2.38%) |
Apr 20, 2023 | 0.8686 | 0.8686 | 0.8686 | 0.8686 | 5,097 | -0.03(-3.49%) |
Apr 19, 2023 | 0.9050 | 0.9050 | 0.8945 | 0.9000 | 70,250 | -0.02(-1.64%) |
Apr 18, 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 650 | +0.03(+3.30%) |
Apr 17, 2023 | 0.9200 | 0.9200 | 0.8858 | 0.8858 | 5,640 | -0.04(-4.71%) |
Apr 14, 2023 | 0.9550 | 0.9598 | 0.9296 | 0.9296 | 525,654 | -0.01(-0.58%) |
Apr 13, 2023 | 0.9350 | 0.9500 | 0.9350 | 0.9350 | 4,285 | -0.02(-2.27%) |
Apr 12, 2023 | 0.9200 | 0.9567 | 0.9200 | 0.9567 | 60,525 | +0.06(+6.74%) |
Apr 11, 2023 | 0.8974 | 0.8979 | 0.8858 | 0.8963 | 7,532 | +0.05(+6.41%) |
Apr 10, 2023 | 0.8419 | 0.8632 | 0.8419 | 0.8423 | 509,062 | -0.01(-0.91%) |
Apr 06, 2023 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 184,873 | -0.04(-3.95%) |
Apr 05, 2023 | 0.8900 | 0.8900 | 0.8850 | 0.8850 | 9,993 | -0.01(-0.84%) |
Apr 04, 2023 | 0.8808 | 0.8925 | 0.8808 | 0.8925 | 43,551 | +0.01(+1.42%) |
Apr 03, 2023 | 0.8850 | 0.8850 | 0.8660 | 0.8800 | 1,079,509 | -0.01(-1.12%) |
Mar 31, 2023 | 0.8950 | 0.9000 | 0.8800 | 0.8900 | 2,740,750 | +0.01(+1.07%) |
Mar 30, 2023 | 0.8800 | 0.9000 | 0.8720 | 0.8806 | 37,837 | +0.02(+2.40%) |
Mar 29, 2023 | 0.8550 | 0.8822 | 0.8550 | 0.8600 | 101,007 | +0.02(+2.63%) |
Mar 28, 2023 | 0.8362 | 0.8380 | 0.8343 | 0.8380 | 12,124 | -0.00(-0.24%) |
Mar 27, 2023 | 0.8563 | 0.8563 | 0.8250 | 0.8400 | 150,637 | +0.01(+1.55%) |
Mar 24, 2023 | 0.8115 | 0.8450 | 0.8115 | 0.8272 | 397,884 | -0.04(-4.35%) |
Mar 23, 2023 | 0.8700 | 0.8923 | 0.8500 | 0.8648 | 78,061 | -0.06(-6.20%) |
Mar 22, 2023 | 0.9250 | 0.9250 | 0.8880 | 0.9220 | 4,145,336 | -0.01(-1.05%) |
Mar 21, 2023 | 0.9050 | 0.9500 | 0.9001 | 0.9318 | 200,421 | +0.07(+8.22%) |
Mar 20, 2023 | 0.8843 | 0.9801 | 0.8544 | 0.8610 | 1,405,625 | -1.05(-54.92%) |
Mar 17, 2023 | 2.020 | 2.020 | 1.900 | 1.910 | 10,881,198 | -0.22(-10.33%) |
Mar 16, 2023 | 2.250 | 2.260 | 2.050 | 2.130 | 3,057,966 | +0.06(+2.90%) |
Mar 15, 2023 | 1.700 | 2.150 | 1.430 | 2.070 | 20,587,222 | -0.34(-14.11%) |
Mar 14, 2023 | 2.480 | 2.490 | 2.410 | 2.410 | 183,402 | -0.04(-1.63%) |
Mar 13, 2023 | 2.370 | 2.500 | 2.350 | 2.450 | 105,889 | -0.15(-5.77%) |
Mar 10, 2023 | 2.670 | 2.700 | 2.600 | 2.600 | 132,372 | -0.14(-5.11%) |
Mar 09, 2023 | 2.790 | 2.830 | 2.740 | 2.740 | 105,518 | -0.08(-2.84%) |
Mar 08, 2023 | 2.840 | 2.870 | 2.820 | 2.820 | 3,629,680 | -0.03(-1.05%) |
Mar 07, 2023 | 2.890 | 2.950 | 2.850 | 2.850 | 35,563 | -0.06(-2.06%) |
Mar 06, 2023 | 2.920 | 2.970 | 2.910 | 2.910 | 126,267 | -0.02(-0.68%) |
Mar 03, 2023 | 2.958 | 2.970 | 2.920 | 2.930 | 2,805 | +0.18(+6.55%) |
Mar 02, 2023 | 2.790 | 2.790 | 2.690 | 2.750 | 82,170 | -0.20(-6.72%) |
Mar 01, 2023 | 2.950 | 2.950 | 2.903 | 2.948 | 26,475 | -0.07(-2.38%) |
Feb 28, 2023 | 2.990 | 3.034 | 2.990 | 3.020 | 12,802 | -0.02(-0.49%) |
Feb 27, 2023 | 3.030 | 3.046 | 3.000 | 3.035 | 56,910 | +0.04(+1.34%) |
Feb 23, 2023 | 2.995 | 95 | +0.07(+2.55%) | |||
Feb 22, 2023 | 2.950 | 2.960 | 2.880 | 2.921 | 46,595 | +0.06(+2.12%) |
Feb 21, 2023 | 2.870 | 2.870 | 2.860 | 2.860 | 7,870 | -0.09(-3.05%) |
Feb 17, 2023 | 2.950 | 2.950 | 2.930 | 2.950 | 10,500 | -0.04(-1.34%) |
Feb 16, 2023 | 2.920 | 3.020 | 2.920 | 2.990 | 51,916 | -0.06(-1.97%) |
Feb 15, 2023 | 2.960 | 3.050 | 2.960 | 3.050 | 2,047 | +0.00(+0.16%) |
Feb 14, 2023 | 3.045 | 3.045 | 2.950 | 3.045 | 2,456 | +0.06(+2.18%) |
Feb 13, 2023 | 2.970 | 2.980 | 2.950 | 2.980 | 33,951 | -0.06(-1.97%) |
Feb 10, 2023 | 3.050 | 3.131 | 3.040 | 3.040 | 31,046 | +0.06(+2.01%) |
Feb 09, 2023 | 3.270 | 3.270 | 2.980 | 2.980 | 15,525 | -0.48(-13.87%) |
Feb 08, 2023 | 3.460 | 3.460 | 3.460 | 3.460 | 117 | -0.10(-2.81%) |
Feb 07, 2023 | 3.560 | 3.560 | 3.560 | 3.560 | 200 | +0.12(+3.44%) |
Feb 06, 2023 | 3.444 | 3.450 | 3.442 | 3.442 | 1,167 | -0.11(-3.00%) |
Feb 03, 2023 | 3.548 | 3.548 | 3.548 | 3.548 | 150 | -0.10(-2.66%) |
Feb 02, 2023 | 3.600 | 3.645 | 3.600 | 3.645 | 427 | +0.06(+1.53%) |