Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.220 | 1.370 | 1.220 | 1.290 | 1,581,929 | +0.03(+2.38%) |
Apr 27, 2023 | 1.160 | 1.280 | 1.150 | 1.260 | 1,537,339 | +0.09(+8.15%) |
Apr 26, 2023 | 1.120 | 1.180 | 1.090 | 1.165 | 1,649,164 | +0.04(+4.02%) |
Apr 25, 2023 | 1.130 | 1.239 | 1.105 | 1.120 | 1,968,909 | -0.04(-3.45%) |
Apr 24, 2023 | 1.210 | 1.210 | 1.100 | 1.160 | 1,244,247 | -0.05(-4.13%) |
Apr 21, 2023 | 1.120 | 1.250 | 1.100 | 1.210 | 1,658,058 | +0.09(+8.04%) |
Apr 20, 2023 | 1.000 | 1.140 | 1.000 | 1.120 | 4,712,792 | +0.11(+10.89%) |
Apr 19, 2023 | 0.9600 | 1.020 | 0.9300 | 1.010 | 1,788,011 | +0.03(+3.09%) |
Apr 18, 2023 | 1.040 | 1.060 | 0.9103 | 0.9797 | 5,214,067 | -0.08(-7.58%) |
Apr 17, 2023 | 1.040 | 1.120 | 1.040 | 1.060 | 1,235,362 | +0.02(+1.44%) |
Apr 14, 2023 | 1.170 | 1.180 | 1.040 | 1.045 | 1,689,876 | -0.12(-10.68%) |
Apr 13, 2023 | 1.090 | 1.250 | 1.055 | 1.170 | 1,344,556 | +0.12(+11.43%) |
Apr 12, 2023 | 1.140 | 1.155 | 1.040 | 1.050 | 1,065,740 | -0.09(-7.89%) |
Apr 11, 2023 | 1.080 | 1.150 | 1.062 | 1.140 | 1,098,797 | +0.04(+3.64%) |
Apr 10, 2023 | 1.100 | 1.125 | 1.070 | 1.100 | 1,409,430 | +0.01(+0.92%) |
Apr 06, 2023 | 1.050 | 1.140 | 1.050 | 1.090 | 1,958,723 | +0.09(+9.00%) |
Apr 05, 2023 | 1.020 | 1.060 | 0.9831 | 1.000 | 2,270,374 | -0.01(-1.48%) |
Apr 04, 2023 | 1.120 | 1.140 | 0.9738 | 1.015 | 3,401,802 | -0.11(-9.38%) |
Apr 03, 2023 | 1.250 | 1.310 | 1.110 | 1.120 | 2,970,479 | -0.14(-11.11%) |
Mar 31, 2023 | 1.230 | 1.275 | 1.220 | 1.260 | 2,033,211 | +0.04(+3.28%) |
Mar 30, 2023 | 1.360 | 1.400 | 1.190 | 1.220 | 2,371,540 | -0.11(-8.27%) |
Mar 29, 2023 | 1.270 | 1.370 | 1.250 | 1.330 | 1,808,508 | +0.07(+5.56%) |
Mar 28, 2023 | 1.270 | 1.305 | 1.250 | 1.260 | 1,861,084 | +0.00(+0.00%) |
Mar 27, 2023 | 1.210 | 1.310 | 1.180 | 1.260 | 3,581,717 | +0.07(+5.88%) |
Mar 24, 2023 | 1.070 | 1.215 | 1.060 | 1.190 | 2,916,269 | +0.12(+11.21%) |
Mar 23, 2023 | 1.280 | 1.280 | 1.060 | 1.070 | 4,024,609 | -0.04(-3.60%) |
Mar 22, 2023 | 1.220 | 1.220 | 1.010 | 1.110 | 4,403,228 | -0.08(-6.72%) |
Mar 21, 2023 | 1.190 | 1.225 | 1.140 | 1.190 | 3,369,047 | -0.02(-1.65%) |
Mar 20, 2023 | 1.030 | 1.270 | 0.9612 | 1.210 | 8,767,316 | +0.25(+25.90%) |
Mar 17, 2023 | 1.090 | 1.090 | 0.9600 | 0.9611 | 38,561,928 | -0.09(-8.47%) |
Mar 16, 2023 | 1.330 | 1.330 | 1.040 | 1.050 | 7,159,471 | -0.27(-20.45%) |
Mar 15, 2023 | 1.300 | 1.400 | 1.280 | 1.320 | 3,451,678 | -0.08(-5.71%) |
Mar 14, 2023 | 1.340 | 1.400 | 1.260 | 1.400 | 3,374,765 | +0.00(+0.00%) |
Mar 13, 2023 | 1.290 | 1.400 | 1.250 | 1.400 | 4,015,902 | +0.09(+6.87%) |
Mar 10, 2023 | 1.330 | 1.370 | 1.190 | 1.310 | 4,816,309 | -0.01(-1.13%) |
Mar 09, 2023 | 1.440 | 1.480 | 1.320 | 1.325 | 3,417,180 | -0.09(-6.69%) |
Mar 08, 2023 | 1.670 | 1.670 | 1.331 | 1.420 | 4,504,913 | -0.25(-14.97%) |
Mar 07, 2023 | 1.630 | 1.780 | 1.620 | 1.670 | 3,100,429 | -0.07(-4.02%) |
Mar 06, 2023 | 1.830 | 1.830 | 1.680 | 1.740 | 3,256,426 | -0.09(-4.92%) |
Mar 03, 2023 | 1.790 | 1.910 | 1.690 | 1.830 | 4,201,599 | +0.07(+3.98%) |
Mar 02, 2023 | 1.660 | 1.830 | 1.620 | 1.760 | 2,842,767 | +0.10(+6.02%) |
Mar 01, 2023 | 1.670 | 1.755 | 1.580 | 1.660 | 3,359,635 | -0.07(-4.05%) |
Feb 28, 2023 | 1.720 | 1.790 | 1.680 | 1.730 | 2,961,095 | -0.03(-1.70%) |
Feb 27, 2023 | 1.720 | 1.850 | 1.665 | 1.760 | 3,790,323 | +0.03(+1.73%) |
Feb 24, 2023 | 1.730 | 1.775 | 1.680 | 1.730 | 3,386,905 | -0.01(-0.57%) |
Feb 23, 2023 | 1.770 | 1.835 | 1.680 | 1.740 | 3,369,545 | -0.03(-1.69%) |
Feb 22, 2023 | 1.960 | 1.960 | 1.705 | 1.770 | 4,748,086 | -0.19(-9.69%) |
Feb 21, 2023 | 2.150 | 2.250 | 1.945 | 1.960 | 2,838,711 | -0.25(-11.31%) |
Feb 17, 2023 | 2.150 | 2.220 | 2.000 | 2.210 | 2,631,379 | -0.01(-0.45%) |
Feb 16, 2023 | 2.370 | 2.530 | 2.200 | 2.220 | 2,722,954 | -0.13(-5.53%) |
Feb 15, 2023 | 2.270 | 2.410 | 2.260 | 2.350 | 2,413,994 | +0.10(+4.44%) |
Feb 14, 2023 | 2.250 | 2.340 | 2.180 | 2.250 | 1,572,557 | -0.04(-1.75%) |
Feb 13, 2023 | 2.300 | 2.418 | 2.240 | 2.290 | 1,605,614 | -0.01(-0.43%) |
Feb 10, 2023 | 2.290 | 2.350 | 2.210 | 2.300 | 2,060,385 | +0.01(+0.44%) |
Feb 09, 2023 | 2.410 | 2.450 | 2.270 | 2.290 | 2,594,960 | -0.11(-4.58%) |
Feb 08, 2023 | 2.780 | 2.800 | 2.380 | 2.400 | 3,280,981 | -0.33(-12.09%) |
Feb 07, 2023 | 2.740 | 2.780 | 2.670 | 2.730 | 2,276,904 | +0.00(+0.00%) |
Feb 06, 2023 | 2.800 | 2.910 | 2.635 | 2.730 | 1,984,017 | -0.05(-1.80%) |
Feb 03, 2023 | 2.850 | 2.980 | 2.760 | 2.780 | 4,031,070 | -0.14(-4.79%) |
Feb 02, 2023 | 2.900 | 3.060 | 2.800 | 2.920 | 4,616,451 | +0.09(+3.18%) |