Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.9100 | 0.9400 | 0.8502 | 0.8900 | 70,089 | -0.01(-0.80%) |
Apr 27, 2023 | 0.9500 | 0.9749 | 0.8835 | 0.8972 | 51,786 | -0.05(-4.95%) |
Apr 26, 2023 | 0.9499 | 0.9949 | 0.9300 | 0.9439 | 63,834 | +0.01(+0.83%) |
Apr 25, 2023 | 1.040 | 1.090 | 0.9030 | 0.9361 | 313,032 | -0.12(-11.69%) |
Apr 24, 2023 | 1.080 | 1.130 | 1.010 | 1.060 | 316,450 | -0.12(-10.17%) |
Apr 21, 2023 | 1.060 | 1.370 | 1.060 | 1.180 | 1,407,531 | +0.14(+13.46%) |
Apr 20, 2023 | 1.200 | 1.250 | 1.010 | 1.040 | 110,298 | -0.18(-14.75%) |
Apr 19, 2023 | 1.320 | 1.320 | 1.210 | 1.220 | 28,113 | -0.04(-3.17%) |
Apr 18, 2023 | 1.290 | 1.370 | 1.251 | 1.260 | 120,500 | -0.03(-2.33%) |
Apr 17, 2023 | 1.280 | 1.450 | 1.220 | 1.290 | 389,101 | +0.11(+9.32%) |
Apr 14, 2023 | 1.280 | 1.300 | 1.160 | 1.180 | 141,835 | -0.06(-4.84%) |
Apr 13, 2023 | 1.140 | 1.390 | 1.140 | 1.240 | 359,018 | +0.03(+2.48%) |
Apr 12, 2023 | 1.160 | 1.250 | 1.135 | 1.210 | 154,556 | -0.03(-2.42%) |
Apr 11, 2023 | 1.130 | 1.370 | 1.121 | 1.240 | 284,061 | +0.10(+8.77%) |
Apr 10, 2023 | 1.360 | 1.380 | 1.110 | 1.140 | 262,501 | -0.24(-17.39%) |
Apr 06, 2023 | 1.450 | 1.549 | 1.255 | 1.380 | 530,161 | -0.09(-6.12%) |
Apr 05, 2023 | 1.690 | 1.810 | 1.400 | 1.470 | 1,134,733 | -0.53(-26.50%) |
Apr 04, 2023 | 1.630 | 2.400 | 1.510 | 2.000 | 22,027,212 | +0.67(+49.81%) |
Apr 03, 2023 | 1.370 | 1.460 | 1.260 | 1.335 | 53,187 | +0.02(+1.91%) |
Mar 31, 2023 | 1.250 | 1.330 | 1.230 | 1.310 | 26,376 | -0.01(-0.76%) |
Mar 30, 2023 | 1.250 | 1.370 | 1.223 | 1.320 | 35,514 | +0.04(+3.13%) |
Mar 29, 2023 | 1.360 | 1.360 | 1.260 | 1.280 | 20,523 | +0.04(+3.23%) |
Mar 28, 2023 | 1.350 | 1.350 | 1.240 | 1.240 | 28,714 | -0.11(-8.15%) |
Mar 27, 2023 | 1.270 | 1.500 | 1.250 | 1.350 | 82,214 | +0.14(+11.57%) |
Mar 24, 2023 | 1.320 | 1.380 | 1.160 | 1.210 | 48,128 | -0.08(-6.20%) |
Mar 23, 2023 | 1.270 | 1.370 | 1.240 | 1.290 | 34,963 | -0.02(-1.53%) |
Mar 22, 2023 | 1.450 | 1.450 | 1.240 | 1.310 | 79,540 | -0.01(-0.76%) |
Mar 21, 2023 | 1.400 | 1.470 | 1.290 | 1.320 | 26,147 | -0.11(-7.69%) |
Mar 20, 2023 | 1.460 | 1.650 | 1.370 | 1.430 | 47,600 | +0.06(+4.38%) |
Mar 17, 2023 | 1.480 | 1.480 | 1.320 | 1.370 | 24,231 | +0.05(+3.79%) |
Mar 16, 2023 | 1.370 | 1.440 | 1.320 | 1.320 | 17,829 | -0.04(-2.94%) |
Mar 15, 2023 | 1.270 | 1.427 | 1.220 | 1.360 | 129,661 | -0.02(-1.45%) |
Mar 14, 2023 | 1.330 | 1.450 | 1.330 | 1.380 | 48,200 | +0.00(+0.00%) |
Mar 13, 2023 | 1.650 | 1.650 | 1.360 | 1.380 | 32,623 | -0.21(-13.21%) |
Mar 10, 2023 | 1.650 | 1.750 | 1.330 | 1.590 | 93,250 | -0.04(-2.46%) |
Mar 09, 2023 | 1.700 | 1.750 | 1.620 | 1.630 | 45,184 | -0.11(-6.32%) |
Mar 08, 2023 | 1.840 | 1.840 | 1.720 | 1.740 | 38,574 | -0.12(-6.45%) |
Mar 07, 2023 | 1.860 | 1.920 | 1.820 | 1.860 | 31,531 | -0.04(-2.11%) |
Mar 06, 2023 | 2.190 | 2.250 | 1.830 | 1.900 | 166,093 | -0.19(-9.09%) |
Mar 03, 2023 | 1.930 | 2.240 | 1.918 | 2.090 | 71,521 | +0.16(+8.29%) |
Mar 02, 2023 | 2.189 | 2.189 | 1.900 | 1.930 | 78,456 | -0.14(-6.76%) |
Mar 01, 2023 | 2.140 | 2.200 | 2.020 | 2.070 | 21,203 | -0.05(-2.36%) |
Feb 28, 2023 | 2.200 | 2.230 | 2.080 | 2.120 | 54,729 | -0.11(-4.93%) |
Feb 27, 2023 | 2.430 | 2.470 | 2.070 | 2.230 | 190,018 | -0.09(-3.88%) |
Feb 24, 2023 | 2.450 | 2.510 | 2.260 | 2.320 | 56,711 | -0.26(-10.08%) |
Feb 23, 2023 | 2.800 | 2.920 | 2.410 | 2.580 | 157,966 | -0.28(-9.79%) |
Feb 22, 2023 | 2.970 | 3.300 | 2.840 | 2.860 | 251,173 | -0.08(-2.72%) |
Feb 21, 2023 | 3.510 | 3.720 | 2.760 | 2.940 | 227,578 | -0.87(-22.83%) |
Feb 17, 2023 | 4.500 | 4.550 | 3.305 | 3.810 | 662,930 | -0.69(-15.33%) |
Feb 16, 2023 | 4.000 | 5.150 | 3.950 | 4.500 | 995,606 | +0.45(+11.11%) |