Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.8200 | 0.8201 | 0.7000 | 0.7097 | 121,348 | +0.01(+1.36%) |
Apr 27, 2023 | 0.7175 | 0.7340 | 0.6903 | 0.7002 | 55,164 | -0.05(-6.62%) |
Apr 26, 2023 | 0.7500 | 0.7598 | 0.6800 | 0.7498 | 140,641 | -0.00(-0.03%) |
Apr 25, 2023 | 0.7161 | 0.7628 | 0.7050 | 0.7500 | 100,755 | +0.03(+3.72%) |
Apr 24, 2023 | 0.7400 | 0.7800 | 0.6915 | 0.7231 | 77,827 | -0.03(-3.57%) |
Apr 21, 2023 | 0.6917 | 0.7499 | 0.6917 | 0.7499 | 85,863 | +0.06(+8.68%) |
Apr 20, 2023 | 0.7400 | 0.7900 | 0.6604 | 0.6900 | 203,126 | -0.05(-6.63%) |
Apr 19, 2023 | 0.7000 | 0.9600 | 0.6800 | 0.7390 | 1,005,129 | +0.08(+11.40%) |
Apr 18, 2023 | 0.7154 | 0.7422 | 0.6500 | 0.6634 | 216,394 | -0.08(-10.91%) |
Apr 17, 2023 | 0.7570 | 0.7800 | 0.7000 | 0.7446 | 126,669 | -0.03(-3.97%) |
Apr 14, 2023 | 0.7633 | 0.8029 | 0.7320 | 0.7754 | 125,008 | -0.02(-3.00%) |
Apr 13, 2023 | 0.7659 | 0.8000 | 0.7500 | 0.7994 | 104,435 | -0.00(-0.08%) |
Apr 12, 2023 | 0.7601 | 0.8110 | 0.7509 | 0.8000 | 92,134 | +0.01(+1.55%) |
Apr 11, 2023 | 0.7527 | 0.7878 | 0.7000 | 0.7878 | 81,183 | +0.03(+3.32%) |
Apr 10, 2023 | 0.7000 | 0.7625 | 0.6500 | 0.7625 | 152,233 | +0.03(+4.45%) |
Apr 06, 2023 | 0.7500 | 0.7700 | 0.6900 | 0.7300 | 367,548 | -0.03(-3.49%) |
Apr 05, 2023 | 0.9500 | 0.9923 | 0.6270 | 0.7564 | 5,119,957 | -0.17(-18.07%) |
Apr 04, 2023 | 1.070 | 1.100 | 0.9101 | 0.9232 | 1,783,922 | -0.07(-7.09%) |
Apr 03, 2023 | 0.9600 | 1.020 | 0.9297 | 0.9937 | 70,799 | +0.05(+5.02%) |
Mar 31, 2023 | 0.9500 | 1.100 | 0.9051 | 0.9462 | 115,454 | -0.02(-2.45%) |
Mar 30, 2023 | 1.110 | 1.110 | 0.9150 | 0.9700 | 245,813 | -0.16(-14.16%) |
Mar 29, 2023 | 1.130 | 1.170 | 1.070 | 1.130 | 58,637 | +0.00(+0.00%) |
Mar 28, 2023 | 1.120 | 1.160 | 1.090 | 1.130 | 49,305 | +0.05(+4.63%) |
Mar 27, 2023 | 1.160 | 1.200 | 1.010 | 1.080 | 239,661 | -0.08(-6.90%) |
Mar 24, 2023 | 1.100 | 1.210 | 1.080 | 1.160 | 105,230 | +0.10(+9.43%) |
Mar 23, 2023 | 1.250 | 1.256 | 1.051 | 1.060 | 166,563 | -0.14(-11.67%) |
Mar 22, 2023 | 1.140 | 1.220 | 1.140 | 1.200 | 22,393 | +0.04(+3.45%) |
Mar 21, 2023 | 1.200 | 1.278 | 1.070 | 1.160 | 129,030 | -0.03(-2.52%) |
Mar 20, 2023 | 1.140 | 1.280 | 1.130 | 1.190 | 135,313 | +0.09(+8.18%) |
Mar 17, 2023 | 1.200 | 1.207 | 1.070 | 1.100 | 79,925 | -0.11(-9.47%) |
Mar 16, 2023 | 1.080 | 1.250 | 1.080 | 1.215 | 104,895 | +0.11(+10.45%) |
Mar 15, 2023 | 1.150 | 1.170 | 1.055 | 1.100 | 324,757 | -0.20(-15.38%) |
Mar 14, 2023 | 1.170 | 1.310 | 1.160 | 1.300 | 337,403 | +0.24(+22.64%) |
Mar 13, 2023 | 1.280 | 1.360 | 0.8900 | 1.060 | 425,978 | -0.20(-15.87%) |
Mar 10, 2023 | 1.390 | 1.480 | 1.190 | 1.260 | 226,419 | -0.17(-11.89%) |
Mar 09, 2023 | 1.390 | 1.470 | 1.370 | 1.430 | 138,790 | +0.09(+6.72%) |
Mar 08, 2023 | 1.340 | 1.420 | 1.280 | 1.340 | 205,798 | +0.00(+0.00%) |
Mar 07, 2023 | 1.470 | 1.490 | 1.310 | 1.340 | 305,428 | -0.15(-10.07%) |
Mar 06, 2023 | 1.740 | 1.740 | 1.435 | 1.490 | 709,154 | -0.34(-18.58%) |
Mar 03, 2023 | 2.030 | 2.053 | 1.790 | 1.830 | 409,576 | -0.18(-8.95%) |
Mar 02, 2023 | 2.060 | 2.190 | 2.000 | 2.010 | 207,490 | -0.18(-8.22%) |
Mar 01, 2023 | 2.100 | 2.280 | 2.010 | 2.190 | 505,402 | +0.14(+6.83%) |
Feb 28, 2023 | 2.180 | 2.180 | 1.850 | 2.050 | 465,129 | -0.12(-5.53%) |
Feb 27, 2023 | 2.140 | 2.260 | 2.100 | 2.170 | 294,474 | -0.01(-0.53%) |
Feb 24, 2023 | 2.190 | 2.240 | 2.020 | 2.182 | 451,790 | +0.04(+1.94%) |
Feb 23, 2023 | 2.100 | 2.195 | 1.940 | 2.140 | 799,263 | +0.04(+1.90%) |
Feb 22, 2023 | 2.120 | 2.130 | 2.016 | 2.100 | 548,637 | +0.13(+6.60%) |
Feb 21, 2023 | 1.880 | 2.082 | 1.880 | 1.970 | 417,033 | +0.09(+4.79%) |
Feb 17, 2023 | 2.010 | 2.180 | 1.780 | 1.880 | 1,479,174 | +0.00(+0.00%) |
Feb 16, 2023 | 1.500 | 2.100 | 1.500 | 1.880 | 2,206,597 | +0.38(+25.33%) |
Feb 15, 2023 | 1.410 | 1.570 | 1.380 | 1.500 | 171,354 | +0.11(+8.30%) |
Feb 14, 2023 | 1.390 | 1.440 | 1.330 | 1.385 | 137,523 | +0.02(+1.84%) |
Feb 13, 2023 | 1.420 | 1.470 | 1.250 | 1.360 | 222,443 | -0.10(-6.85%) |
Feb 10, 2023 | 1.500 | 1.500 | 1.360 | 1.460 | 123,985 | -0.04(-2.38%) |
Feb 09, 2023 | 1.410 | 1.600 | 1.360 | 1.496 | 571,292 | +0.14(+9.97%) |
Feb 08, 2023 | 1.280 | 1.580 | 1.170 | 1.360 | 428,394 | +0.06(+4.62%) |
Feb 07, 2023 | 1.250 | 1.340 | 1.240 | 1.300 | 103,645 | +0.06(+4.84%) |
Feb 06, 2023 | 1.430 | 1.430 | 1.140 | 1.240 | 503,452 | -0.20(-13.89%) |
Feb 03, 2023 | 1.260 | 1.680 | 1.260 | 1.440 | 1,343,928 | +0.19(+15.20%) |
Feb 02, 2023 | 1.200 | 1.380 | 1.200 | 1.250 | 497,211 | +0.09(+7.76%) |