Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 1.174 | 1.200 | 1.150 | 1.180 | 4,929 | +0.04(+3.51%) |
May 05, 2023 | 1.220 | 1.220 | 1.120 | 1.140 | 6,213 | +0.00(+0.00%) |
May 04, 2023 | 1.150 | 1.260 | 1.120 | 1.140 | 244,212 | +0.00(+0.03%) |
May 03, 2023 | 0.9900 | 1.200 | 0.9864 | 1.140 | 46,106 | +0.13(+12.84%) |
May 02, 2023 | 1.020 | 1.070 | 1.010 | 1.010 | 5,149 | -0.04(-3.81%) |
May 01, 2023 | 1.130 | 1.130 | 1.010 | 1.050 | 10,560 | -0.01(-1.41%) |
Apr 28, 2023 | 1.030 | 1.090 | 1.030 | 1.065 | 6,315 | +0.02(+2.40%) |
Apr 27, 2023 | 1.080 | 1.080 | 1.040 | 1.040 | 2,573 | +0.00(+0.35%) |
Apr 26, 2023 | 1.023 | 1.038 | 1.020 | 1.036 | 1,972 | +0.01(+0.52%) |
Apr 25, 2023 | 1.033 | 1.080 | 1.000 | 1.031 | 22,350 | -0.06(-5.40%) |
Apr 24, 2023 | 1.140 | 1.150 | 1.080 | 1.090 | 30,774 | +0.02(+1.86%) |
Apr 21, 2023 | 1.050 | 1.083 | 1.050 | 1.070 | 5,391 | +0.02(+1.90%) |
Apr 20, 2023 | 1.150 | 1.150 | 1.000 | 1.050 | 14,325 | -0.02(-1.87%) |
Apr 19, 2023 | 1.080 | 1.100 | 1.050 | 1.070 | 10,428 | -0.07(-6.14%) |
Apr 18, 2023 | 1.100 | 1.150 | 1.090 | 1.140 | 10,349 | +0.05(+4.59%) |
Apr 17, 2023 | 1.050 | 1.150 | 1.010 | 1.090 | 19,924 | +0.04(+3.81%) |
Apr 14, 2023 | 1.080 | 1.140 | 1.050 | 1.050 | 22,083 | -0.08(-7.08%) |
Apr 13, 2023 | 1.080 | 1.150 | 1.080 | 1.130 | 20,924 | +0.01(+0.89%) |
Apr 12, 2023 | 1.170 | 1.170 | 1.042 | 1.120 | 22,634 | -0.02(-1.75%) |
Apr 11, 2023 | 1.170 | 1.170 | 1.080 | 1.140 | 13,851 | +0.06(+5.56%) |
Apr 10, 2023 | 1.140 | 1.140 | 1.030 | 1.080 | 33,167 | -0.01(-0.92%) |
Apr 06, 2023 | 1.080 | 1.115 | 1.000 | 1.090 | 109,788 | +0.02(+1.87%) |
Apr 05, 2023 | 1.080 | 1.080 | 0.9300 | 1.070 | 33,025 | -0.01(-0.93%) |
Apr 04, 2023 | 1.070 | 1.080 | 0.9500 | 1.080 | 20,568 | +0.00(+0.00%) |
Apr 03, 2023 | 1.000 | 1.120 | 1.000 | 1.080 | 86,459 | +0.08(+8.01%) |
Mar 31, 2023 | 0.9900 | 1.010 | 0.9300 | 0.9999 | 118,399 | +0.09(+9.88%) |
Mar 30, 2023 | 0.8526 | 1.000 | 0.8199 | 0.9100 | 26,682 | +0.06(+6.73%) |
Mar 29, 2023 | 0.8000 | 0.8700 | 0.7777 | 0.8526 | 208,020 | +0.03(+3.98%) |
Mar 28, 2023 | 0.8000 | 0.8635 | 0.7777 | 0.8200 | 203,861 | -0.03(-3.53%) |
Mar 27, 2023 | 1.010 | 1.010 | 0.8067 | 0.8500 | 185,449 | -0.11(-11.46%) |
Mar 24, 2023 | 1.060 | 1.070 | 0.9600 | 0.9600 | 122,672 | -0.07(-6.80%) |
Mar 23, 2023 | 1.090 | 1.150 | 1.020 | 1.030 | 209,459 | -0.13(-11.21%) |
Mar 22, 2023 | 1.150 | 1.250 | 1.050 | 1.160 | 484,312 | -0.02(-1.69%) |
Mar 21, 2023 | 1.080 | 1.250 | 1.030 | 1.180 | 1,218,466 | -0.14(-10.61%) |
Mar 20, 2023 | 1.270 | 1.580 | 1.230 | 1.320 | 14,806,621 | +0.22(+20.00%) |
Mar 17, 2023 | 1.110 | 1.170 | 1.100 | 1.100 | 1,336,334 | -0.04(-3.51%) |
Mar 16, 2023 | 1.075 | 1.170 | 0.9977 | 1.140 | 29,168 | +0.02(+1.79%) |
Mar 15, 2023 | 1.050 | 1.130 | 1.050 | 1.120 | 27,837 | +0.04(+3.70%) |
Mar 14, 2023 | 1.120 | 1.190 | 1.010 | 1.080 | 38,840 | -0.02(-1.82%) |
Mar 13, 2023 | 1.030 | 1.120 | 0.9979 | 1.100 | 27,593 | +0.04(+3.77%) |
Mar 10, 2023 | 1.204 | 1.270 | 0.9543 | 1.060 | 48,467 | -0.19(-15.20%) |
Mar 09, 2023 | 1.150 | 1.250 | 1.150 | 1.250 | 12,678 | +0.04(+3.31%) |
Mar 08, 2023 | 1.160 | 1.210 | 1.100 | 1.210 | 10,870 | +0.03(+2.47%) |
Mar 07, 2023 | 1.190 | 1.250 | 1.170 | 1.181 | 5,446 | -0.02(-1.60%) |
Mar 06, 2023 | 1.120 | 1.210 | 1.120 | 1.200 | 28,697 | -0.03(-2.44%) |
Mar 03, 2023 | 1.192 | 1.230 | 1.120 | 1.230 | 13,943 | +0.06(+5.13%) |
Mar 02, 2023 | 1.170 | 1.220 | 1.120 | 1.170 | 25,971 | -0.10(-7.87%) |