Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.8729 | 0.9500 | 0.8720 | 0.8855 | 17,385,024 | +0.01(+0.74%) |
Apr 27, 2023 | 0.8167 | 0.8841 | 0.7960 | 0.8790 | 23,258,996 | +0.07(+9.18%) |
Apr 26, 2023 | 0.8200 | 0.8515 | 0.7860 | 0.8051 | 17,745,920 | -0.01(-1.29%) |
Apr 25, 2023 | 0.8356 | 0.8450 | 0.8100 | 0.8156 | 21,412,228 | -0.00(-0.56%) |
Apr 24, 2023 | 0.9107 | 0.9299 | 0.8200 | 0.8202 | 32,561,968 | -0.10(-11.10%) |
Apr 21, 2023 | 0.9050 | 0.9226 | 0.8709 | 0.9226 | 27,443,680 | +0.01(+1.38%) |
Apr 20, 2023 | 0.8900 | 0.9150 | 0.8600 | 0.9100 | 19,040,444 | +0.00(+0.00%) |
Apr 19, 2023 | 0.9615 | 0.9699 | 0.8901 | 0.9100 | 24,362,492 | -0.07(-6.95%) |
Apr 18, 2023 | 0.9300 | 1.000 | 0.9100 | 0.9780 | 43,201,604 | +0.07(+7.61%) |
Apr 17, 2023 | 0.8418 | 0.9150 | 0.8402 | 0.9088 | 38,753,204 | +0.09(+10.83%) |
Apr 14, 2023 | 0.9450 | 0.9500 | 0.8111 | 0.8200 | 53,795,732 | -0.15(-15.45%) |
Apr 13, 2023 | 1.010 | 1.030 | 0.9610 | 0.9698 | 24,113,708 | -0.02(-2.38%) |
Apr 12, 2023 | 1.120 | 1.130 | 0.9700 | 0.9934 | 49,964,360 | -0.10(-8.86%) |
Apr 11, 2023 | 1.190 | 1.200 | 1.080 | 1.090 | 41,673,408 | -0.09(-8.02%) |
Apr 10, 2023 | 1.230 | 1.240 | 1.170 | 1.185 | 11,350,261 | -0.03(-2.87%) |
Apr 06, 2023 | 1.180 | 1.250 | 1.160 | 1.220 | 12,591,720 | +0.05(+4.27%) |
Apr 05, 2023 | 1.220 | 1.220 | 1.150 | 1.170 | 14,213,282 | -0.05(-4.10%) |
Apr 04, 2023 | 1.290 | 1.330 | 1.210 | 1.220 | 19,506,234 | -0.07(-5.43%) |
Apr 03, 2023 | 1.220 | 1.390 | 1.200 | 1.290 | 27,589,844 | +0.08(+6.61%) |
Mar 31, 2023 | 1.270 | 1.270 | 1.150 | 1.210 | 56,210,096 | -0.19(-13.57%) |
Mar 30, 2023 | 1.510 | 1.520 | 1.390 | 1.400 | 19,330,920 | -0.10(-6.67%) |
Mar 29, 2023 | 1.510 | 1.520 | 1.470 | 1.500 | 10,311,907 | +0.02(+1.35%) |
Mar 28, 2023 | 1.500 | 1.500 | 1.460 | 1.480 | 5,864,388 | -0.03(-1.99%) |
Mar 27, 2023 | 1.500 | 1.530 | 1.420 | 1.510 | 7,792,810 | +0.01(+0.67%) |
Mar 24, 2023 | 1.380 | 1.500 | 1.360 | 1.500 | 12,092,436 | +0.09(+6.38%) |
Mar 23, 2023 | 1.540 | 1.540 | 1.350 | 1.410 | 19,081,426 | -0.10(-6.62%) |
Mar 22, 2023 | 1.610 | 1.620 | 1.510 | 1.510 | 15,141,589 | -0.11(-6.79%) |
Mar 21, 2023 | 1.600 | 1.640 | 1.550 | 1.620 | 13,765,819 | +0.06(+3.85%) |
Mar 20, 2023 | 1.670 | 1.680 | 1.500 | 1.560 | 18,406,812 | -0.14(-8.24%) |
Mar 17, 2023 | 1.760 | 1.770 | 1.670 | 1.700 | 13,270,709 | -0.05(-2.86%) |
Mar 16, 2023 | 1.640 | 1.750 | 1.600 | 1.750 | 9,628,158 | +0.11(+6.71%) |
Mar 15, 2023 | 1.650 | 1.660 | 1.550 | 1.640 | 12,117,107 | -0.03(-1.80%) |
Mar 14, 2023 | 1.840 | 1.870 | 1.640 | 1.670 | 16,617,409 | -0.11(-6.18%) |
Mar 13, 2023 | 1.650 | 1.820 | 1.600 | 1.780 | 18,246,836 | +0.12(+7.23%) |
Mar 10, 2023 | 1.810 | 1.810 | 1.640 | 1.660 | 17,486,628 | -0.14(-7.78%) |
Mar 09, 2023 | 1.910 | 1.960 | 1.790 | 1.800 | 10,746,726 | -0.14(-7.22%) |
Mar 08, 2023 | 1.970 | 1.965 | 1.880 | 1.940 | 10,203,678 | -0.01(-0.51%) |
Mar 07, 2023 | 2.060 | 2.060 | 1.950 | 1.950 | 16,741,433 | -0.11(-5.34%) |
Mar 06, 2023 | 2.160 | 2.170 | 2.050 | 2.060 | 10,417,493 | -0.09(-4.19%) |
Mar 03, 2023 | 2.140 | 2.200 | 2.120 | 2.150 | 9,640,264 | +0.04(+1.90%) |
Mar 02, 2023 | 2.130 | 2.150 | 2.075 | 2.110 | 9,950,067 | -0.05(-2.31%) |
Mar 01, 2023 | 2.210 | 2.210 | 2.110 | 2.160 | 9,600,338 | -0.06(-2.70%) |
Feb 28, 2023 | 2.220 | 2.300 | 2.200 | 2.220 | 8,604,433 | +0.00(+0.00%) |
Feb 27, 2023 | 2.250 | 2.270 | 2.170 | 2.220 | 9,882,112 | +0.00(+0.00%) |
Feb 24, 2023 | 2.140 | 2.260 | 2.100 | 2.220 | 15,974,274 | +0.02(+0.91%) |
Feb 23, 2023 | 2.370 | 2.410 | 2.120 | 2.200 | 29,211,930 | -0.13(-5.58%) |
Feb 22, 2023 | 2.400 | 2.410 | 2.260 | 2.330 | 14,482,201 | -0.06(-2.51%) |
Feb 21, 2023 | 2.470 | 2.480 | 2.360 | 2.390 | 12,743,084 | -0.12(-4.78%) |
Feb 17, 2023 | 2.510 | 2.520 | 2.410 | 2.510 | 9,848,663 | +0.00(+0.00%) |
Feb 16, 2023 | 2.600 | 2.630 | 2.510 | 2.510 | 13,259,744 | -0.16(-5.99%) |
Feb 15, 2023 | 2.500 | 2.670 | 2.470 | 2.670 | 13,900,150 | +0.16(+6.37%) |
Feb 14, 2023 | 2.450 | 2.580 | 2.400 | 2.510 | 12,741,911 | +0.00(+0.00%) |
Feb 13, 2023 | 2.460 | 2.540 | 2.350 | 2.510 | 11,372,948 | +0.09(+3.72%) |
Feb 10, 2023 | 2.410 | 2.420 | 2.330 | 2.420 | 10,952,812 | +0.00(+0.00%) |
Feb 09, 2023 | 2.580 | 2.590 | 2.390 | 2.420 | 12,590,614 | -0.12(-4.72%) |
Feb 08, 2023 | 2.570 | 2.600 | 2.510 | 2.540 | 8,488,104 | -0.07(-2.68%) |
Feb 07, 2023 | 2.680 | 2.690 | 2.510 | 2.610 | 15,083,991 | -0.02(-0.76%) |
Feb 06, 2023 | 2.810 | 2.815 | 2.610 | 2.630 | 14,620,375 | -0.10(-3.84%) |
Feb 03, 2023 | 2.650 | 2.980 | 2.610 | 2.735 | 21,576,752 | +0.00(+0.18%) |
Feb 02, 2023 | 2.770 | 2.870 | 2.655 | 2.730 | 18,996,776 | +0.07(+2.63%) |