Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.8910 | 0.8910 | 0.7550 | 0.8306 | 55,747 | -0.06(-7.06%) |
Apr 27, 2023 | 0.9000 | 0.9125 | 0.6850 | 0.8937 | 79,064 | -0.02(-2.07%) |
Apr 26, 2023 | 1.020 | 1.020 | 0.7800 | 0.9126 | 104,373 | -0.04(-3.98%) |
Apr 25, 2023 | 0.9600 | 1.030 | 0.9300 | 0.9504 | 90,041 | +0.00(+0.04%) |
Apr 24, 2023 | 0.9500 | 1.000 | 0.9100 | 0.9500 | 78,462 | -0.03(-2.90%) |
Apr 21, 2023 | 1.050 | 1.070 | 0.9527 | 0.9784 | 531,865 | -0.03(-3.13%) |
Apr 20, 2023 | 1.040 | 1.060 | 1.000 | 1.010 | 838,886 | -0.05(-4.72%) |
Apr 19, 2023 | 1.060 | 1.096 | 1.040 | 1.060 | 43,133 | +0.00(+0.00%) |
Apr 18, 2023 | 1.200 | 1.210 | 1.040 | 1.060 | 38,956 | -0.16(-13.11%) |
Apr 17, 2023 | 1.020 | 1.220 | 1.010 | 1.220 | 76,680 | +0.17(+16.19%) |
Apr 14, 2023 | 1.000 | 1.090 | 1.000 | 1.050 | 30,355 | +0.05(+5.00%) |
Apr 13, 2023 | 1.000 | 1.070 | 0.9500 | 1.000 | 48,127 | -0.02(-1.96%) |
Apr 12, 2023 | 1.110 | 1.170 | 1.000 | 1.020 | 95,201 | -0.09(-8.11%) |
Apr 11, 2023 | 1.160 | 1.200 | 1.110 | 1.110 | 54,746 | -0.09(-7.50%) |
Apr 10, 2023 | 1.110 | 1.200 | 1.110 | 1.200 | 28,864 | +0.07(+6.19%) |
Apr 06, 2023 | 1.150 | 1.196 | 1.108 | 1.130 | 22,430 | -0.02(-1.74%) |
Apr 05, 2023 | 1.170 | 1.200 | 1.100 | 1.150 | 101,593 | -0.05(-4.17%) |
Apr 04, 2023 | 1.160 | 1.280 | 1.160 | 1.200 | 98,479 | +0.01(+0.84%) |
Apr 03, 2023 | 1.190 | 1.220 | 1.160 | 1.190 | 70,964 | -0.02(-1.65%) |
Mar 31, 2023 | 1.300 | 1.300 | 1.160 | 1.210 | 74,169 | -0.04(-3.20%) |
Mar 30, 2023 | 1.220 | 1.280 | 1.200 | 1.250 | 136,847 | +0.05(+4.17%) |
Mar 29, 2023 | 1.120 | 1.250 | 1.050 | 1.200 | 220,787 | +0.07(+6.19%) |
Mar 28, 2023 | 1.140 | 1.200 | 1.050 | 1.130 | 58,963 | -0.04(-3.42%) |
Mar 27, 2023 | 1.210 | 1.220 | 1.086 | 1.170 | 102,173 | +0.00(+0.00%) |
Mar 24, 2023 | 0.9700 | 1.200 | 0.9700 | 1.170 | 218,197 | +0.16(+15.84%) |
Mar 23, 2023 | 1.130 | 1.160 | 0.9433 | 1.010 | 333,056 | -0.17(-14.41%) |
Mar 22, 2023 | 1.360 | 1.360 | 1.120 | 1.180 | 424,275 | -0.17(-12.59%) |
Mar 21, 2023 | 1.290 | 1.440 | 1.290 | 1.350 | 1,065,187 | -0.06(-4.26%) |
Mar 20, 2023 | 1.300 | 1.460 | 1.160 | 1.410 | 3,788,645 | +0.08(+6.02%) |
Mar 17, 2023 | 1.060 | 1.620 | 1.040 | 1.330 | 50,812,684 | +0.47(+54.24%) |
Mar 16, 2023 | 1.000 | 0.9957 | 0.8329 | 0.8623 | 689,188 | -0.03(-3.65%) |
Mar 15, 2023 | 0.8983 | 0.9530 | 0.8900 | 0.8950 | 19,298 | -0.02(-1.92%) |
Mar 14, 2023 | 0.9120 | 0.9500 | 0.8900 | 0.9125 | 18,573 | -0.01(-0.82%) |
Mar 13, 2023 | 0.9100 | 0.9755 | 0.9120 | 0.9200 | 30,729 | -0.03(-3.16%) |
Mar 10, 2023 | 0.9120 | 1.016 | 0.9120 | 0.9500 | 26,459 | +0.01(+0.85%) |
Mar 09, 2023 | 1.080 | 1.080 | 0.9201 | 0.9420 | 39,534 | -0.13(-11.96%) |
Mar 08, 2023 | 1.080 | 1.270 | 1.010 | 1.070 | 360,417 | -0.01(-0.93%) |
Mar 07, 2023 | 0.9100 | 1.080 | 0.8920 | 1.080 | 55,277 | +0.14(+14.89%) |
Mar 06, 2023 | 0.9600 | 0.9799 | 0.9200 | 0.9400 | 14,989 | +0.00(+0.00%) |
Mar 03, 2023 | 0.9800 | 0.9800 | 0.9300 | 0.9400 | 14,496 | +0.02(+2.06%) |
Mar 02, 2023 | 0.9800 | 0.9800 | 0.9063 | 0.9210 | 15,728 | -0.03(-3.05%) |
Mar 01, 2023 | 1.000 | 1.010 | 0.9500 | 0.9500 | 22,691 | -0.06(-5.94%) |
Feb 28, 2023 | 1.000 | 1.040 | 1.000 | 1.010 | 12,571 | +0.00(+0.00%) |
Feb 27, 2023 | 1.040 | 1.080 | 1.000 | 1.010 | 19,529 | -0.02(-1.94%) |
Feb 24, 2023 | 1.020 | 1.047 | 1.010 | 1.030 | 12,956 | -0.01(-1.06%) |
Feb 23, 2023 | 1.050 | 1.060 | 1.020 | 1.041 | 6,528 | +0.00(+0.10%) |
Feb 22, 2023 | 1.040 | 1.070 | 1.020 | 1.040 | 9,900 | -0.01(-0.95%) |
Feb 21, 2023 | 1.060 | 1.080 | 1.010 | 1.050 | 19,346 | -0.00(-0.14%) |
Feb 17, 2023 | 1.050 | 1.110 | 1.040 | 1.052 | 8,123 | -0.01(-0.80%) |
Feb 16, 2023 | 1.080 | 1.100 | 1.060 | 1.060 | 43,719 | +0.00(+0.00%) |
Feb 15, 2023 | 1.060 | 1.090 | 1.046 | 1.060 | 4,591 | +0.02(+1.92%) |
Feb 14, 2023 | 1.070 | 1.110 | 1.010 | 1.040 | 20,022 | -0.02(-1.89%) |
Feb 13, 2023 | 1.180 | 1.180 | 1.038 | 1.060 | 30,391 | +0.03(+2.90%) |
Feb 10, 2023 | 1.090 | 1.100 | 1.010 | 1.030 | 55,527 | -0.03(-2.83%) |
Feb 09, 2023 | 1.070 | 1.110 | 1.060 | 1.060 | 17,965 | +0.00(+0.01%) |
Feb 08, 2023 | 1.180 | 1.190 | 1.060 | 1.060 | 61,864 | -0.08(-7.02%) |
Feb 07, 2023 | 1.150 | 1.190 | 1.130 | 1.140 | 18,813 | -0.02(-1.72%) |
Feb 06, 2023 | 1.110 | 1.195 | 1.110 | 1.160 | 13,082 | +0.03(+2.65%) |
Feb 03, 2023 | 1.200 | 1.210 | 1.010 | 1.130 | 57,155 | -0.06(-5.27%) |
Feb 02, 2023 | 1.190 | 1.230 | 1.150 | 1.193 | 96,425 | +0.04(+3.73%) |