Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.8000 | 0.8292 | 0.7692 | 0.8176 | 6,725,600 | +0.04(+5.32%) |
Apr 27, 2023 | 0.7700 | 0.7897 | 0.7501 | 0.7763 | 2,746,413 | +0.01(+1.62%) |
Apr 26, 2023 | 0.7700 | 0.7993 | 0.7000 | 0.7639 | 3,976,881 | -0.01(-1.42%) |
Apr 25, 2023 | 0.8000 | 0.8299 | 0.7626 | 0.7749 | 4,226,568 | -0.04(-4.33%) |
Apr 24, 2023 | 0.8400 | 0.8948 | 0.7515 | 0.8100 | 7,975,386 | +0.02(+2.77%) |
Apr 21, 2023 | 0.8100 | 0.8474 | 0.7604 | 0.7882 | 5,824,387 | -0.04(-4.80%) |
Apr 20, 2023 | 0.8650 | 0.8794 | 0.8230 | 0.8279 | 3,797,500 | -0.04(-4.84%) |
Apr 19, 2023 | 0.9600 | 0.9599 | 0.8652 | 0.8700 | 3,829,781 | -0.05(-5.68%) |
Apr 18, 2023 | 1.000 | 1.010 | 0.9100 | 0.9224 | 4,987,769 | -0.06(-6.12%) |
Apr 17, 2023 | 0.9900 | 1.050 | 0.9401 | 0.9825 | 6,238,553 | +0.01(+1.31%) |
Apr 14, 2023 | 1.050 | 1.055 | 0.9502 | 0.9698 | 7,453,702 | -0.08(-7.64%) |
Apr 13, 2023 | 1.080 | 1.110 | 1.040 | 1.050 | 3,860,382 | -0.02(-1.87%) |
Apr 12, 2023 | 1.180 | 1.195 | 1.060 | 1.070 | 3,932,442 | -0.08(-6.96%) |
Apr 11, 2023 | 1.270 | 1.280 | 1.140 | 1.150 | 5,032,487 | -0.12(-9.45%) |
Apr 10, 2023 | 1.280 | 1.310 | 1.250 | 1.270 | 2,502,427 | -0.03(-2.31%) |
Apr 06, 2023 | 1.200 | 1.310 | 1.190 | 1.300 | 2,707,300 | +0.09(+7.44%) |
Apr 05, 2023 | 1.270 | 1.315 | 1.180 | 1.210 | 5,125,944 | -0.07(-5.47%) |
Apr 04, 2023 | 1.340 | 1.340 | 1.250 | 1.280 | 4,211,160 | +0.01(+0.79%) |
Apr 03, 2023 | 1.330 | 1.340 | 1.210 | 1.270 | 3,510,337 | -0.09(-6.62%) |
Mar 31, 2023 | 1.360 | 1.370 | 1.320 | 1.360 | 2,016,127 | +0.00(+0.00%) |
Mar 30, 2023 | 1.380 | 1.410 | 1.350 | 1.360 | 1,974,981 | -0.02(-1.45%) |
Mar 29, 2023 | 1.390 | 1.400 | 1.330 | 1.380 | 2,524,432 | -0.01(-0.72%) |
Mar 28, 2023 | 1.370 | 1.420 | 1.340 | 1.390 | 2,769,746 | +0.01(+0.72%) |
Mar 27, 2023 | 1.320 | 1.400 | 1.270 | 1.380 | 4,116,101 | +0.06(+4.55%) |
Mar 24, 2023 | 1.440 | 1.480 | 1.310 | 1.320 | 3,435,664 | -0.13(-8.97%) |
Mar 23, 2023 | 1.340 | 1.500 | 1.340 | 1.450 | 5,554,673 | +0.12(+9.02%) |
Mar 22, 2023 | 1.330 | 1.370 | 1.265 | 1.330 | 3,297,465 | +0.01(+0.76%) |
Mar 21, 2023 | 1.290 | 1.330 | 1.220 | 1.320 | 3,428,533 | +0.04(+3.13%) |
Mar 20, 2023 | 1.240 | 1.320 | 1.210 | 1.280 | 2,916,431 | +0.01(+0.79%) |
Mar 17, 2023 | 1.300 | 1.330 | 1.180 | 1.270 | 6,767,067 | -0.05(-3.79%) |
Mar 16, 2023 | 0.9900 | 1.350 | 0.9900 | 1.320 | 9,900,092 | +0.13(+10.92%) |
Mar 15, 2023 | 1.230 | 1.238 | 1.160 | 1.190 | 3,099,788 | -0.05(-4.03%) |
Mar 14, 2023 | 1.150 | 1.260 | 1.110 | 1.240 | 6,006,736 | +0.07(+5.98%) |
Mar 13, 2023 | 1.090 | 1.170 | 1.040 | 1.170 | 3,562,343 | +0.04(+3.54%) |
Mar 10, 2023 | 1.120 | 1.140 | 1.075 | 1.130 | 2,492,182 | +0.00(+0.00%) |
Mar 09, 2023 | 1.100 | 1.140 | 1.090 | 1.130 | 2,659,833 | +0.04(+3.67%) |
Mar 08, 2023 | 1.120 | 1.130 | 1.080 | 1.090 | 2,323,778 | -0.03(-2.68%) |
Mar 07, 2023 | 1.120 | 1.150 | 1.100 | 1.120 | 3,281,639 | -0.03(-2.61%) |
Mar 06, 2023 | 1.200 | 1.220 | 1.125 | 1.150 | 2,761,038 | -0.03(-2.54%) |
Mar 03, 2023 | 1.180 | 1.190 | 1.140 | 1.180 | 3,388,296 | -0.03(-2.48%) |
Mar 02, 2023 | 1.180 | 1.210 | 1.120 | 1.210 | 3,049,115 | +0.02(+1.68%) |
Mar 01, 2023 | 1.250 | 1.270 | 1.160 | 1.190 | 3,004,044 | -0.06(-4.80%) |
Feb 28, 2023 | 1.160 | 1.280 | 1.150 | 1.250 | 6,853,916 | +0.08(+6.84%) |
Feb 27, 2023 | 1.290 | 1.300 | 1.140 | 1.170 | 8,020,505 | -0.10(-7.87%) |
Feb 24, 2023 | 1.300 | 1.310 | 1.250 | 1.270 | 6,761,836 | -0.05(-3.79%) |
Feb 23, 2023 | 1.390 | 1.420 | 1.300 | 1.320 | 7,182,195 | -0.05(-3.65%) |
Feb 22, 2023 | 1.530 | 1.660 | 1.350 | 1.370 | 21,990,856 | -0.01(-0.72%) |
Feb 21, 2023 | 1.500 | 1.510 | 1.380 | 1.380 | 5,287,130 | -0.12(-8.00%) |
Feb 17, 2023 | 1.550 | 1.560 | 1.480 | 1.500 | 5,029,024 | -0.05(-3.23%) |
Feb 16, 2023 | 1.540 | 1.660 | 1.530 | 1.550 | 3,852,731 | -0.06(-3.73%) |
Feb 15, 2023 | 1.560 | 1.680 | 1.490 | 1.610 | 5,840,542 | +0.03(+1.90%) |
Feb 14, 2023 | 1.600 | 1.660 | 1.540 | 1.580 | 3,636,872 | +0.00(+0.00%) |
Feb 13, 2023 | 1.590 | 1.610 | 1.545 | 1.580 | 2,130,899 | -0.01(-0.63%) |
Feb 10, 2023 | 1.550 | 1.610 | 1.520 | 1.590 | 2,907,453 | +0.06(+3.92%) |
Feb 09, 2023 | 1.590 | 1.610 | 1.520 | 1.530 | 4,793,852 | -0.05(-3.16%) |
Feb 08, 2023 | 1.720 | 1.730 | 1.580 | 1.580 | 4,410,653 | -0.16(-9.20%) |
Feb 07, 2023 | 1.710 | 1.860 | 1.610 | 1.740 | 7,412,742 | +0.01(+0.58%) |
Feb 06, 2023 | 1.700 | 1.750 | 1.622 | 1.730 | 4,238,885 | +0.03(+1.76%) |
Feb 03, 2023 | 1.700 | 1.760 | 1.668 | 1.700 | 4,234,477 | -0.05(-2.86%) |
Feb 02, 2023 | 1.680 | 1.920 | 1.632 | 1.750 | 16,341,356 | +0.13(+8.02%) |