Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.9400 | 1.040 | 0.9400 | 1.000 | 156,662 | +0.06(+5.84%) |
Apr 27, 2023 | 0.8400 | 0.9516 | 0.8324 | 0.9448 | 273,582 | +0.08(+9.14%) |
Apr 26, 2023 | 0.8100 | 0.8797 | 0.8036 | 0.8657 | 228,904 | +0.05(+6.08%) |
Apr 25, 2023 | 0.8670 | 0.9358 | 0.8010 | 0.8161 | 179,302 | -0.01(-0.62%) |
Apr 24, 2023 | 0.8807 | 0.8835 | 0.8000 | 0.8212 | 347,256 | -0.06(-6.55%) |
Apr 21, 2023 | 0.9200 | 0.9700 | 0.8745 | 0.8788 | 205,020 | -0.06(-6.65%) |
Apr 20, 2023 | 1.000 | 1.040 | 0.9296 | 0.9414 | 231,490 | -0.06(-5.86%) |
Apr 19, 2023 | 1.020 | 1.020 | 0.9641 | 1.000 | 105,332 | -0.02(-1.96%) |
Apr 18, 2023 | 1.020 | 1.020 | 0.9900 | 1.020 | 124,820 | +0.00(+0.00%) |
Apr 17, 2023 | 1.020 | 1.020 | 0.9851 | 1.020 | 149,388 | +0.00(+0.00%) |
Apr 14, 2023 | 1.040 | 1.050 | 0.9793 | 1.020 | 198,051 | -0.02(-1.92%) |
Apr 13, 2023 | 0.9300 | 1.040 | 0.9300 | 1.040 | 284,493 | +0.11(+11.46%) |
Apr 12, 2023 | 1.030 | 1.030 | 0.8625 | 0.9331 | 476,245 | -0.08(-7.61%) |
Apr 11, 2023 | 1.020 | 1.030 | 0.9924 | 1.010 | 115,734 | +0.02(+1.78%) |
Apr 10, 2023 | 0.9673 | 1.035 | 0.9301 | 0.9923 | 233,046 | +0.03(+3.34%) |
Apr 06, 2023 | 0.9100 | 0.9990 | 0.7770 | 0.9602 | 769,522 | +0.06(+7.11%) |
Apr 05, 2023 | 0.9700 | 0.9887 | 0.8862 | 0.8965 | 793,794 | -0.07(-7.67%) |
Apr 04, 2023 | 1.040 | 1.040 | 0.9710 | 0.9710 | 329,369 | -0.07(-6.63%) |
Apr 03, 2023 | 1.080 | 1.100 | 0.9792 | 1.040 | 382,326 | -0.04(-3.70%) |
Mar 31, 2023 | 1.090 | 1.120 | 1.010 | 1.080 | 228,669 | +0.02(+1.89%) |
Mar 30, 2023 | 1.100 | 1.130 | 1.055 | 1.060 | 210,828 | -0.01(-0.93%) |
Mar 29, 2023 | 1.060 | 1.110 | 1.040 | 1.070 | 294,979 | -0.01(-0.93%) |
Mar 28, 2023 | 1.060 | 1.100 | 1.030 | 1.080 | 329,869 | +0.03(+2.86%) |
Mar 27, 2023 | 1.120 | 1.160 | 1.010 | 1.050 | 242,593 | -0.05(-4.55%) |
Mar 24, 2023 | 1.070 | 1.120 | 1.000 | 1.100 | 612,069 | +0.00(+0.00%) |
Mar 23, 2023 | 1.190 | 1.210 | 1.080 | 1.100 | 384,392 | -0.08(-6.78%) |
Mar 22, 2023 | 1.240 | 1.290 | 1.170 | 1.180 | 574,709 | -0.06(-4.84%) |
Mar 21, 2023 | 1.190 | 1.260 | 1.160 | 1.240 | 378,862 | +0.08(+6.90%) |
Mar 20, 2023 | 1.270 | 1.270 | 1.070 | 1.160 | 527,460 | -0.14(-10.77%) |
Mar 17, 2023 | 1.430 | 1.430 | 1.260 | 1.300 | 780,158 | -0.16(-10.96%) |
Mar 16, 2023 | 1.450 | 1.520 | 1.414 | 1.460 | 232,694 | +0.00(+0.00%) |
Mar 15, 2023 | 1.460 | 1.550 | 1.415 | 1.460 | 211,560 | -0.08(-5.19%) |
Mar 14, 2023 | 1.690 | 1.690 | 1.470 | 1.540 | 507,664 | -0.04(-2.53%) |
Mar 13, 2023 | 1.500 | 1.680 | 1.450 | 1.580 | 266,891 | +0.05(+2.93%) |
Mar 10, 2023 | 1.490 | 1.545 | 1.320 | 1.535 | 730,390 | +0.03(+2.33%) |
Mar 09, 2023 | 1.640 | 1.670 | 1.480 | 1.500 | 595,816 | -0.13(-7.98%) |
Mar 08, 2023 | 1.730 | 1.758 | 1.600 | 1.630 | 294,964 | -0.09(-5.23%) |
Mar 07, 2023 | 1.850 | 1.910 | 1.710 | 1.720 | 228,621 | -0.12(-6.52%) |
Mar 06, 2023 | 1.920 | 1.985 | 1.800 | 1.840 | 297,874 | -0.02(-1.08%) |
Mar 03, 2023 | 1.820 | 1.915 | 1.800 | 1.860 | 188,780 | +0.03(+1.64%) |
Mar 02, 2023 | 1.850 | 1.880 | 1.790 | 1.830 | 310,760 | -0.06(-3.17%) |
Mar 01, 2023 | 1.850 | 1.910 | 1.780 | 1.890 | 223,852 | +0.01(+0.53%) |
Feb 28, 2023 | 1.800 | 1.910 | 1.750 | 1.880 | 368,307 | +0.07(+3.87%) |
Feb 27, 2023 | 1.920 | 1.920 | 1.779 | 1.810 | 323,223 | -0.12(-6.22%) |
Feb 24, 2023 | 1.950 | 2.010 | 1.900 | 1.930 | 191,541 | -0.09(-4.46%) |
Feb 23, 2023 | 2.030 | 2.035 | 1.890 | 2.020 | 172,609 | +0.05(+2.54%) |
Feb 22, 2023 | 2.020 | 2.090 | 1.930 | 1.970 | 356,834 | -0.04(-1.99%) |
Feb 21, 2023 | 2.150 | 2.200 | 2.000 | 2.010 | 325,450 | -0.20(-9.05%) |
Feb 17, 2023 | 2.230 | 2.290 | 2.150 | 2.210 | 238,213 | +0.04(+1.61%) |
Feb 16, 2023 | 2.400 | 2.420 | 2.130 | 2.175 | 379,182 | -0.23(-9.38%) |
Feb 15, 2023 | 2.200 | 2.470 | 2.130 | 2.400 | 723,499 | +0.24(+11.11%) |
Feb 14, 2023 | 2.150 | 2.220 | 1.990 | 2.160 | 951,774 | +0.13(+6.40%) |
Feb 13, 2023 | 2.010 | 2.080 | 1.920 | 2.030 | 359,010 | +0.02(+1.00%) |
Feb 10, 2023 | 2.030 | 2.070 | 1.970 | 2.010 | 154,163 | -0.05(-2.19%) |
Feb 09, 2023 | 2.310 | 2.350 | 2.040 | 2.055 | 404,569 | -0.24(-10.65%) |
Feb 08, 2023 | 2.360 | 2.420 | 2.290 | 2.300 | 350,459 | -0.10(-4.17%) |
Feb 07, 2023 | 2.250 | 2.440 | 2.200 | 2.400 | 484,137 | +0.16(+7.14%) |
Feb 06, 2023 | 2.200 | 2.270 | 2.150 | 2.240 | 369,536 | +0.03(+1.36%) |
Feb 03, 2023 | 2.130 | 2.340 | 2.130 | 2.210 | 293,226 | +0.03(+1.38%) |
Feb 02, 2023 | 2.110 | 2.280 | 2.110 | 2.180 | 376,606 | +0.04(+1.87%) |