Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.570 | 1.760 | 1.320 | 1.700 | 1,531,622 | +0.04(+2.41%) |
Apr 27, 2023 | 1.580 | 2.090 | 1.520 | 1.660 | 2,619,348 | +0.14(+9.21%) |
Apr 26, 2023 | 1.360 | 1.630 | 1.320 | 1.520 | 1,989,169 | +0.18(+13.10%) |
Apr 25, 2023 | 1.100 | 1.380 | 1.090 | 1.344 | 1,489,558 | +0.24(+22.17%) |
Apr 24, 2023 | 1.160 | 1.380 | 1.030 | 1.100 | 5,528,141 | +0.15(+16.28%) |
Apr 21, 2023 | 0.9400 | 0.9899 | 0.9283 | 0.9460 | 51,573 | -0.02(-2.47%) |
Apr 20, 2023 | 0.9700 | 0.9876 | 0.9400 | 0.9700 | 48,722 | +0.00(+0.09%) |
Apr 19, 2023 | 0.8800 | 0.9899 | 0.8800 | 0.9691 | 92,890 | +0.07(+7.97%) |
Apr 18, 2023 | 0.8500 | 0.9099 | 0.8500 | 0.8976 | 68,665 | +0.05(+5.60%) |
Apr 17, 2023 | 0.8338 | 0.8662 | 0.8300 | 0.8500 | 107,746 | +0.01(+1.67%) |
Apr 14, 2023 | 0.9000 | 0.9000 | 0.8300 | 0.8360 | 58,768 | -0.00(-0.12%) |
Apr 13, 2023 | 0.8800 | 0.8817 | 0.7800 | 0.8370 | 255,424 | -0.02(-2.67%) |
Apr 12, 2023 | 0.7820 | 0.8600 | 0.7710 | 0.8600 | 283,040 | +0.09(+12.05%) |
Apr 11, 2023 | 0.7600 | 0.7985 | 0.7600 | 0.7675 | 148,399 | -0.01(-1.48%) |
Apr 10, 2023 | 0.7715 | 0.7879 | 0.7700 | 0.7790 | 168,490 | -0.03(-3.89%) |
Apr 06, 2023 | 0.7990 | 0.8105 | 0.7700 | 0.8105 | 54,494 | +0.01(+1.31%) |
Apr 05, 2023 | 0.8199 | 0.8200 | 0.7700 | 0.8000 | 60,363 | -0.01(-1.04%) |
Apr 04, 2023 | 0.8000 | 0.8200 | 0.7820 | 0.8084 | 175,503 | +0.01(+1.43%) |
Apr 03, 2023 | 0.8000 | 0.8575 | 0.7600 | 0.7970 | 155,045 | -0.01(-1.74%) |
Mar 31, 2023 | 0.8100 | 0.8480 | 0.7571 | 0.8111 | 202,144 | +0.01(+0.83%) |
Mar 30, 2023 | 0.8200 | 0.8480 | 0.7900 | 0.8044 | 136,584 | -0.03(-3.53%) |
Mar 29, 2023 | 0.8100 | 0.8410 | 0.8000 | 0.8338 | 103,946 | +0.01(+1.68%) |
Mar 28, 2023 | 0.8200 | 0.8400 | 0.8200 | 0.8200 | 103,258 | -0.02(-2.95%) |
Mar 27, 2023 | 0.8410 | 0.8600 | 0.8200 | 0.8449 | 38,713 | +0.00(+0.57%) |
Mar 24, 2023 | 0.8430 | 0.8755 | 0.8137 | 0.8401 | 78,904 | +0.00(+0.00%) |
Mar 23, 2023 | 0.9400 | 0.9400 | 0.7926 | 0.8401 | 537,171 | -0.05(-5.61%) |
Mar 22, 2023 | 0.9500 | 0.9627 | 0.8595 | 0.8900 | 258,314 | -0.05(-5.35%) |
Mar 21, 2023 | 0.9700 | 0.9700 | 0.8800 | 0.9403 | 174,916 | +0.05(+5.10%) |
Mar 20, 2023 | 0.8790 | 0.9800 | 0.8111 | 0.8947 | 135,139 | -0.06(-6.04%) |
Mar 17, 2023 | 0.9500 | 0.9600 | 0.9003 | 0.9522 | 88,475 | +0.05(+5.54%) |
Mar 16, 2023 | 0.9200 | 0.9200 | 0.8600 | 0.9022 | 24,499 | +0.01(+1.37%) |
Mar 15, 2023 | 0.8600 | 0.9325 | 0.8500 | 0.8900 | 88,889 | +0.00(+0.00%) |
Mar 14, 2023 | 0.8900 | 0.9400 | 0.8664 | 0.8900 | 69,559 | -0.02(-2.20%) |
Mar 13, 2023 | 0.8800 | 0.9300 | 0.8700 | 0.9100 | 33,327 | +0.01(+1.20%) |
Mar 10, 2023 | 0.9300 | 0.9425 | 0.8736 | 0.8992 | 89,033 | -0.03(-3.16%) |
Mar 09, 2023 | 0.9600 | 0.9900 | 0.9200 | 0.9285 | 115,204 | -0.05(-5.24%) |
Mar 08, 2023 | 0.9600 | 0.9800 | 0.9300 | 0.9798 | 35,939 | -0.01(-1.03%) |
Mar 07, 2023 | 0.9600 | 0.9900 | 0.9110 | 0.9900 | 309,095 | +0.03(+3.14%) |
Mar 06, 2023 | 0.9890 | 1.010 | 0.9500 | 0.9599 | 107,338 | -0.01(-1.04%) |
Mar 03, 2023 | 0.9611 | 1.000 | 0.9522 | 0.9700 | 61,972 | +0.01(+1.29%) |
Mar 02, 2023 | 0.9900 | 1.000 | 0.9505 | 0.9576 | 176,691 | -0.02(-2.39%) |
Mar 01, 2023 | 0.9900 | 1.040 | 0.9700 | 0.9810 | 220,329 | -0.03(-2.87%) |
Feb 28, 2023 | 0.9800 | 1.019 | 0.9600 | 1.010 | 102,983 | +0.02(+2.02%) |
Feb 27, 2023 | 1.010 | 1.040 | 0.9700 | 0.9900 | 94,440 | -0.02(-1.98%) |
Feb 24, 2023 | 0.9500 | 1.020 | 0.9308 | 1.010 | 177,370 | +0.04(+4.12%) |
Feb 23, 2023 | 1.010 | 1.030 | 0.9635 | 0.9700 | 368,986 | -0.03(-3.00%) |
Feb 22, 2023 | 1.000 | 1.038 | 0.9424 | 1.000 | 314,017 | +0.00(+0.00%) |
Feb 21, 2023 | 1.000 | 1.030 | 0.9400 | 1.000 | 343,285 | -0.02(-1.96%) |
Feb 17, 2023 | 1.080 | 1.100 | 0.9988 | 1.020 | 550,369 | -0.15(-12.82%) |
Feb 16, 2023 | 1.040 | 1.180 | 1.010 | 1.170 | 5,110,307 | +0.17(+17.00%) |
Feb 15, 2023 | 1.000 | 1.010 | 0.9490 | 1.000 | 128,566 | +0.01(+1.01%) |
Feb 14, 2023 | 1.010 | 1.050 | 0.9685 | 0.9900 | 129,014 | -0.02(-1.98%) |
Feb 13, 2023 | 1.010 | 1.040 | 1.000 | 1.010 | 94,125 | -0.02(-1.94%) |
Feb 10, 2023 | 1.060 | 1.086 | 1.030 | 1.030 | 60,775 | -0.03(-2.83%) |
Feb 09, 2023 | 1.100 | 1.100 | 1.050 | 1.060 | 99,364 | -0.02(-1.85%) |
Feb 08, 2023 | 1.100 | 1.140 | 1.040 | 1.080 | 80,961 | -0.04(-3.57%) |
Feb 07, 2023 | 1.090 | 1.140 | 1.020 | 1.120 | 136,437 | +0.02(+1.82%) |
Feb 06, 2023 | 1.120 | 1.140 | 1.070 | 1.100 | 124,468 | +0.01(+0.92%) |
Feb 03, 2023 | 1.160 | 1.190 | 1.090 | 1.090 | 557,477 | -0.06(-5.22%) |
Feb 02, 2023 | 1.130 | 1.150 | 1.090 | 1.150 | 106,559 | +0.04(+3.60%) |