Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.9600 | 0.9864 | 0.9121 | 0.9685 | 32,878 | +0.01(+0.89%) |
Apr 27, 2023 | 0.9400 | 0.9800 | 0.9400 | 0.9600 | 43,273 | -0.01(-0.89%) |
Apr 26, 2023 | 1.000 | 1.040 | 0.9000 | 0.9686 | 96,992 | -0.03(-3.14%) |
Apr 25, 2023 | 0.9500 | 1.030 | 0.9500 | 1.000 | 43,930 | +0.03(+3.09%) |
Apr 24, 2023 | 1.050 | 1.080 | 0.9457 | 0.9700 | 96,491 | -0.11(-10.19%) |
Apr 21, 2023 | 1.080 | 1.080 | 1.000 | 1.080 | 115,051 | +0.01(+0.93%) |
Apr 20, 2023 | 1.090 | 1.100 | 1.010 | 1.070 | 181,829 | -0.01(-0.93%) |
Apr 19, 2023 | 1.380 | 1.380 | 0.9411 | 1.080 | 599,622 | -0.28(-20.59%) |
Apr 18, 2023 | 1.390 | 1.400 | 1.280 | 1.360 | 63,430 | -0.03(-2.16%) |
Apr 17, 2023 | 1.310 | 1.390 | 1.310 | 1.390 | 73,850 | +0.10(+7.75%) |
Apr 14, 2023 | 1.240 | 1.300 | 1.190 | 1.290 | 58,939 | +0.09(+7.50%) |
Apr 13, 2023 | 1.110 | 1.270 | 1.110 | 1.200 | 119,482 | +0.06(+5.26%) |
Apr 12, 2023 | 1.200 | 1.200 | 1.120 | 1.140 | 50,357 | -0.02(-1.72%) |
Apr 11, 2023 | 1.100 | 1.280 | 1.100 | 1.160 | 98,011 | +0.05(+4.50%) |
Apr 10, 2023 | 1.120 | 1.164 | 1.090 | 1.110 | 93,038 | +0.00(+0.00%) |
Apr 06, 2023 | 1.080 | 1.160 | 1.050 | 1.110 | 74,460 | +0.05(+4.72%) |
Apr 05, 2023 | 1.090 | 1.120 | 1.020 | 1.060 | 175,584 | -0.06(-5.36%) |
Apr 04, 2023 | 1.140 | 1.158 | 1.090 | 1.120 | 26,784 | -0.05(-4.27%) |
Apr 03, 2023 | 1.150 | 1.180 | 1.080 | 1.170 | 84,264 | +0.05(+4.46%) |
Mar 31, 2023 | 1.130 | 1.179 | 1.090 | 1.120 | 50,654 | -0.05(-4.27%) |
Mar 30, 2023 | 1.110 | 1.180 | 1.100 | 1.170 | 72,865 | +0.05(+4.46%) |
Mar 29, 2023 | 1.070 | 1.175 | 1.070 | 1.120 | 86,021 | +0.05(+4.67%) |
Mar 28, 2023 | 1.110 | 1.120 | 1.070 | 1.070 | 35,641 | -0.04(-3.60%) |
Mar 27, 2023 | 1.070 | 1.148 | 1.070 | 1.110 | 33,586 | +0.04(+3.74%) |
Mar 24, 2023 | 1.110 | 1.150 | 1.030 | 1.070 | 151,043 | -0.07(-6.14%) |
Mar 23, 2023 | 1.160 | 1.200 | 1.070 | 1.140 | 219,769 | -0.04(-3.39%) |
Mar 22, 2023 | 1.190 | 1.240 | 1.160 | 1.180 | 55,703 | -0.03(-2.48%) |
Mar 21, 2023 | 1.150 | 1.250 | 1.150 | 1.210 | 128,748 | +0.05(+4.31%) |
Mar 20, 2023 | 1.250 | 1.280 | 1.110 | 1.160 | 84,430 | -0.08(-6.45%) |
Mar 17, 2023 | 1.250 | 1.280 | 1.190 | 1.240 | 88,383 | -0.01(-0.80%) |
Mar 16, 2023 | 1.190 | 1.260 | 1.110 | 1.250 | 203,999 | +0.09(+7.76%) |
Mar 15, 2023 | 1.090 | 1.210 | 1.090 | 1.160 | 127,623 | -0.05(-4.13%) |
Mar 14, 2023 | 1.030 | 1.270 | 1.030 | 1.210 | 348,938 | +0.15(+14.15%) |
Mar 13, 2023 | 1.190 | 1.300 | 0.9201 | 1.060 | 1,172,157 | -0.37(-25.87%) |
Mar 10, 2023 | 1.450 | 1.580 | 1.400 | 1.430 | 380,431 | -0.19(-11.73%) |
Mar 09, 2023 | 1.750 | 1.760 | 1.600 | 1.620 | 115,720 | -0.10(-5.81%) |
Mar 08, 2023 | 1.770 | 1.770 | 1.700 | 1.720 | 90,279 | -0.05(-2.82%) |
Mar 07, 2023 | 1.760 | 1.800 | 1.700 | 1.770 | 49,453 | +0.00(+0.00%) |
Mar 06, 2023 | 1.900 | 1.900 | 1.660 | 1.770 | 245,775 | -0.10(-5.35%) |
Mar 03, 2023 | 1.850 | 1.920 | 1.820 | 1.870 | 118,595 | +0.05(+2.75%) |
Mar 02, 2023 | 1.850 | 1.880 | 1.770 | 1.820 | 128,554 | -0.04(-2.15%) |
Mar 01, 2023 | 1.880 | 1.987 | 1.820 | 1.860 | 106,605 | -0.03(-1.59%) |
Feb 28, 2023 | 1.935 | 2.030 | 1.840 | 1.890 | 146,734 | -0.05(-2.58%) |
Feb 27, 2023 | 1.900 | 2.010 | 1.844 | 1.940 | 100,431 | +0.04(+2.11%) |
Feb 24, 2023 | 2.030 | 2.030 | 1.860 | 1.900 | 113,970 | -0.14(-6.86%) |
Feb 23, 2023 | 1.970 | 2.070 | 1.945 | 2.040 | 91,829 | +0.12(+6.25%) |
Feb 22, 2023 | 1.790 | 1.970 | 1.790 | 1.920 | 102,064 | +0.07(+3.78%) |
Feb 21, 2023 | 2.010 | 2.010 | 1.810 | 1.850 | 198,018 | -0.18(-8.87%) |
Feb 17, 2023 | 2.030 | 2.070 | 1.940 | 2.030 | 95,157 | -0.02(-0.98%) |
Feb 16, 2023 | 2.020 | 2.115 | 2.020 | 2.050 | 156,429 | -0.02(-0.97%) |
Feb 15, 2023 | 1.910 | 2.160 | 1.910 | 2.070 | 186,500 | +0.11(+5.61%) |
Feb 14, 2023 | 2.050 | 2.130 | 1.900 | 1.960 | 306,987 | -0.17(-7.98%) |
Feb 13, 2023 | 2.160 | 2.200 | 1.910 | 2.130 | 373,490 | -0.10(-4.48%) |
Feb 10, 2023 | 2.630 | 2.636 | 2.200 | 2.230 | 430,602 | -0.45(-16.79%) |
Feb 09, 2023 | 2.930 | 2.980 | 2.620 | 2.680 | 475,448 | -0.23(-7.90%) |
Feb 08, 2023 | 3.090 | 3.100 | 2.880 | 2.910 | 339,171 | -0.11(-3.64%) |
Feb 07, 2023 | 3.080 | 3.450 | 2.970 | 3.020 | 508,585 | -0.03(-0.98%) |
Feb 06, 2023 | 2.750 | 3.230 | 2.750 | 3.050 | 629,859 | +0.35(+12.96%) |
Feb 03, 2023 | 2.580 | 2.740 | 2.530 | 2.700 | 158,358 | +0.10(+3.85%) |
Feb 02, 2023 | 2.620 | 2.742 | 2.510 | 2.600 | 390,019 | -0.01(-0.38%) |