Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.9800 | 1.090 | 0.8000 | 0.8100 | 538,852 | -0.40(-33.06%) |
Apr 27, 2023 | 1.350 | 1.388 | 1.170 | 1.210 | 841,926 | -0.18(-12.95%) |
Apr 26, 2023 | 1.650 | 2.100 | 1.250 | 1.390 | 13,935,541 | -0.24(-14.72%) |
Apr 25, 2023 | 1.000 | 2.520 | 0.9491 | 1.630 | 43,201,184 | +0.89(+120.27%) |
Apr 24, 2023 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 2,046 | +0.01(+1.07%) |
Apr 21, 2023 | 0.7300 | 0.7900 | 0.7300 | 0.7322 | 13,099 | +0.00(+0.23%) |
Apr 20, 2023 | 0.6900 | 0.7899 | 0.6900 | 0.7305 | 14,250 | +0.01(+1.74%) |
Apr 19, 2023 | 0.6900 | 0.7664 | 0.6900 | 0.7180 | 17,820 | +0.03(+4.06%) |
Apr 18, 2023 | 0.7200 | 0.7497 | 0.6800 | 0.6900 | 23,046 | -0.03(-4.17%) |
Apr 17, 2023 | 0.6800 | 0.7899 | 0.6800 | 0.7200 | 17,331 | +0.01(+1.45%) |
Apr 14, 2023 | 0.6800 | 0.7100 | 0.6800 | 0.7097 | 33,474 | +0.03(+4.37%) |
Apr 13, 2023 | 0.6800 | 0.7073 | 0.6800 | 0.6800 | 40,082 | +0.00(+0.00%) |
Apr 12, 2023 | 0.7350 | 0.7889 | 0.6489 | 0.6800 | 59,958 | +0.03(+4.57%) |
Apr 11, 2023 | 0.7310 | 0.7310 | 0.6389 | 0.6503 | 41,349 | +0.00(+0.05%) |
Apr 10, 2023 | 0.6300 | 0.7000 | 0.6300 | 0.6500 | 4,009 | +0.00(+0.00%) |
Apr 06, 2023 | 0.6301 | 0.7310 | 0.6300 | 0.6500 | 20,533 | +0.02(+3.17%) |
Apr 05, 2023 | 0.6800 | 0.7335 | 0.6300 | 0.6300 | 19,440 | -0.10(-14.17%) |
Apr 04, 2023 | 0.6111 | 0.7805 | 0.6111 | 0.7340 | 22,833 | +0.08(+12.96%) |
Apr 03, 2023 | 0.6200 | 0.7158 | 0.6100 | 0.6498 | 40,713 | -0.00(-0.63%) |
Mar 31, 2023 | 0.6908 | 0.9699 | 0.6100 | 0.6539 | 68,719 | -0.07(-10.15%) |
Mar 30, 2023 | 0.6273 | 0.7497 | 0.6273 | 0.7278 | 14,805 | -0.00(-0.30%) |
Mar 29, 2023 | 0.6900 | 0.7852 | 0.6178 | 0.7300 | 59,418 | +0.02(+2.83%) |
Mar 28, 2023 | 0.6998 | 0.7619 | 0.6502 | 0.7099 | 30,873 | -0.01(-1.42%) |
Mar 27, 2023 | 0.7800 | 0.7801 | 0.6800 | 0.7201 | 15,017 | -0.06(-7.68%) |
Mar 24, 2023 | 0.8400 | 0.8400 | 0.7633 | 0.7800 | 4,276 | -0.04(-4.88%) |
Mar 23, 2023 | 0.7000 | 0.8200 | 0.7000 | 0.8200 | 11,148 | +0.08(+10.83%) |
Mar 22, 2023 | 0.8709 | 0.8709 | 0.6100 | 0.7399 | 37,438 | -0.10(-12.18%) |
Mar 21, 2023 | 0.8150 | 0.9000 | 0.7889 | 0.8425 | 13,383 | +0.00(+0.00%) |
Mar 20, 2023 | 0.9287 | 0.9287 | 0.8153 | 0.8425 | 18,190 | -0.04(-4.26%) |
Mar 17, 2023 | 0.9232 | 0.9238 | 0.8800 | 0.8800 | 4,679 | -0.02(-2.15%) |
Mar 16, 2023 | 0.9076 | 0.9076 | 0.8499 | 0.8993 | 4,853 | +0.02(+2.19%) |
Mar 15, 2023 | 0.8962 | 1.070 | 0.8757 | 0.8800 | 9,344 | -0.02(-2.21%) |
Mar 14, 2023 | 0.9498 | 1.080 | 0.8800 | 0.8999 | 20,461 | +0.05(+5.49%) |
Mar 13, 2023 | 0.8995 | 0.8995 | 0.7800 | 0.8531 | 24,112 | +0.00(+0.36%) |
Mar 10, 2023 | 1.030 | 1.030 | 0.8500 | 0.8500 | 59,400 | -0.21(-19.81%) |
Mar 09, 2023 | 1.050 | 1.075 | 1.045 | 1.060 | 2,002 | -0.02(-1.85%) |
Mar 08, 2023 | 1.080 | 1.110 | 1.060 | 1.080 | 13,214 | +0.01(+0.93%) |
Mar 07, 2023 | 1.030 | 1.070 | 1.030 | 1.070 | 9,756 | +0.04(+3.88%) |
Mar 06, 2023 | 1.050 | 1.086 | 1.030 | 1.030 | 10,217 | -0.05(-4.63%) |
Mar 03, 2023 | 1.020 | 1.190 | 1.010 | 1.080 | 23,763 | +0.06(+5.88%) |
Mar 02, 2023 | 1.050 | 1.070 | 1.020 | 1.020 | 13,866 | -0.08(-7.27%) |
Mar 01, 2023 | 1.110 | 1.120 | 1.100 | 1.100 | 7,337 | +0.01(+0.64%) |
Feb 28, 2023 | 1.090 | 1.093 | 1.090 | 1.093 | 272 | +0.04(+4.10%) |
Feb 27, 2023 | 1.050 | 1.150 | 1.050 | 1.050 | 7,885 | -0.03(-2.78%) |
Feb 24, 2023 | 1.120 | 1.120 | 1.060 | 1.080 | 4,472 | -0.02(-1.82%) |
Feb 23, 2023 | 1.080 | 1.149 | 1.080 | 1.100 | 1,175 | -0.01(-0.90%) |
Feb 22, 2023 | 1.140 | 1.270 | 1.100 | 1.110 | 22,197 | -0.01(-0.89%) |
Feb 21, 2023 | 1.150 | 1.150 | 1.004 | 1.120 | 10,514 | +0.07(+6.67%) |
Feb 17, 2023 | 1.110 | 1.200 | 1.010 | 1.050 | 13,937 | -0.12(-10.26%) |
Feb 16, 2023 | 1.210 | 1.251 | 1.170 | 1.170 | 14,558 | -0.06(-4.86%) |
Feb 15, 2023 | 1.260 | 1.260 | 1.220 | 1.230 | 4,235 | -0.02(-1.24%) |
Feb 14, 2023 | 1.270 | 1.270 | 1.230 | 1.245 | 3,880 | -0.02(-1.95%) |
Feb 13, 2023 | 1.290 | 1.340 | 1.256 | 1.270 | 5,110 | -0.02(-1.55%) |
Feb 10, 2023 | 1.320 | 1.360 | 1.250 | 1.290 | 9,948 | -0.07(-5.15%) |
Feb 09, 2023 | 1.340 | 1.390 | 1.340 | 1.360 | 13,858 | +0.02(+1.49%) |
Feb 08, 2023 | 1.380 | 1.400 | 1.340 | 1.340 | 10,181 | -0.09(-6.29%) |
Feb 07, 2023 | 1.390 | 1.450 | 1.340 | 1.430 | 14,058 | +0.08(+5.93%) |
Feb 06, 2023 | 1.350 | 1.450 | 1.350 | 1.350 | 41,242 | +0.05(+3.45%) |
Feb 03, 2023 | 1.350 | 1.350 | 1.290 | 1.305 | 6,476 | -0.01(-0.38%) |
Feb 02, 2023 | 1.220 | 1.360 | 1.200 | 1.310 | 64,207 | +0.09(+7.38%) |