Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.130 | 1.150 | 1.080 | 1.120 | 61,417 | +0.00(+0.00%) |
Apr 27, 2023 | 1.140 | 1.150 | 1.050 | 1.120 | 86,411 | -0.03(-2.61%) |
Apr 26, 2023 | 1.150 | 1.220 | 1.073 | 1.150 | 254,698 | +0.01(+0.88%) |
Apr 25, 2023 | 1.160 | 1.230 | 1.100 | 1.140 | 144,498 | -0.02(-1.72%) |
Apr 24, 2023 | 1.080 | 1.199 | 1.080 | 1.160 | 268,212 | +0.08(+7.41%) |
Apr 21, 2023 | 1.060 | 1.080 | 1.040 | 1.080 | 37,983 | +0.03(+2.86%) |
Apr 20, 2023 | 1.030 | 1.080 | 1.030 | 1.050 | 104,188 | -0.03(-2.78%) |
Apr 19, 2023 | 1.030 | 1.080 | 1.010 | 1.080 | 98,619 | +0.05(+4.55%) |
Apr 18, 2023 | 1.050 | 1.054 | 1.010 | 1.033 | 62,632 | -0.03(-2.55%) |
Apr 17, 2023 | 1.040 | 1.070 | 1.030 | 1.060 | 53,734 | +0.01(+0.95%) |
Apr 14, 2023 | 0.9700 | 1.050 | 0.9700 | 1.050 | 85,095 | +0.05(+5.00%) |
Apr 13, 2023 | 0.9500 | 1.010 | 0.9500 | 1.000 | 44,475 | +0.07(+7.53%) |
Apr 12, 2023 | 0.9900 | 1.000 | 0.9300 | 0.9300 | 48,630 | -0.03(-3.12%) |
Apr 11, 2023 | 1.000 | 1.010 | 0.9600 | 0.9600 | 53,130 | -0.04(-3.80%) |
Apr 10, 2023 | 0.9600 | 1.000 | 0.9600 | 0.9979 | 44,659 | +0.05(+5.11%) |
Apr 06, 2023 | 0.9339 | 1.000 | 0.9100 | 0.9494 | 43,307 | +0.01(+0.99%) |
Apr 05, 2023 | 0.9600 | 0.9900 | 0.9400 | 0.9401 | 57,354 | -0.02(-2.08%) |
Apr 04, 2023 | 1.000 | 1.040 | 0.9601 | 0.9601 | 137,380 | -0.04(-3.77%) |
Apr 03, 2023 | 0.8950 | 0.9999 | 0.8950 | 0.9977 | 60,486 | +0.09(+9.38%) |
Mar 31, 2023 | 0.9200 | 0.9380 | 0.8556 | 0.9121 | 95,600 | -0.01(-1.18%) |
Mar 30, 2023 | 0.9800 | 0.9857 | 0.9000 | 0.9230 | 97,668 | -0.07(-6.77%) |
Mar 29, 2023 | 1.020 | 1.039 | 0.9800 | 0.9900 | 70,574 | -0.04(-3.88%) |
Mar 28, 2023 | 1.050 | 1.050 | 1.010 | 1.030 | 108,236 | -0.00(-0.48%) |
Mar 27, 2023 | 1.040 | 1.080 | 1.020 | 1.035 | 43,799 | -0.04(-3.27%) |
Mar 24, 2023 | 1.050 | 1.090 | 1.040 | 1.070 | 43,966 | +0.03(+2.88%) |
Mar 23, 2023 | 1.020 | 1.067 | 1.020 | 1.040 | 27,317 | +0.00(+0.00%) |
Mar 22, 2023 | 1.040 | 1.080 | 1.010 | 1.040 | 87,245 | +0.00(+0.00%) |
Mar 21, 2023 | 1.110 | 1.129 | 1.010 | 1.040 | 68,495 | -0.04(-3.70%) |
Mar 20, 2023 | 1.160 | 1.160 | 1.050 | 1.080 | 49,721 | +0.09(+8.60%) |
Mar 17, 2023 | 1.230 | 1.230 | 0.9945 | 0.9945 | 107,393 | -0.24(-19.15%) |
Mar 16, 2023 | 1.220 | 1.250 | 1.180 | 1.230 | 100,121 | +0.03(+2.50%) |
Mar 15, 2023 | 1.210 | 1.335 | 1.160 | 1.200 | 278,623 | -0.05(-4.00%) |
Mar 14, 2023 | 1.260 | 1.327 | 1.250 | 1.250 | 18,400 | -0.00(-0.40%) |
Mar 13, 2023 | 1.210 | 1.270 | 1.210 | 1.255 | 19,090 | +0.00(+0.40%) |
Mar 10, 2023 | 1.350 | 1.350 | 1.120 | 1.250 | 209,858 | -0.04(-3.10%) |
Mar 09, 2023 | 1.380 | 1.410 | 1.280 | 1.290 | 50,785 | -0.07(-5.15%) |
Mar 08, 2023 | 1.479 | 1.480 | 1.310 | 1.360 | 89,004 | -0.10(-6.85%) |
Mar 07, 2023 | 1.470 | 1.480 | 1.390 | 1.460 | 44,940 | -0.01(-0.68%) |
Mar 06, 2023 | 1.430 | 1.470 | 1.370 | 1.470 | 50,903 | +0.02(+1.38%) |
Mar 03, 2023 | 1.420 | 1.470 | 1.390 | 1.450 | 92,069 | +0.05(+3.85%) |
Mar 02, 2023 | 1.390 | 1.440 | 1.360 | 1.396 | 51,301 | +0.01(+0.45%) |
Mar 01, 2023 | 1.410 | 1.450 | 1.390 | 1.390 | 40,200 | -0.04(-2.80%) |
Feb 28, 2023 | 1.400 | 1.480 | 1.380 | 1.430 | 34,891 | +0.01(+0.70%) |
Feb 27, 2023 | 1.400 | 1.440 | 1.380 | 1.420 | 50,805 | +0.02(+1.43%) |
Feb 24, 2023 | 1.390 | 1.455 | 1.380 | 1.400 | 81,379 | -0.06(-4.11%) |
Feb 23, 2023 | 1.480 | 1.480 | 1.420 | 1.460 | 83,066 | -0.01(-0.68%) |
Feb 22, 2023 | 1.440 | 1.500 | 1.430 | 1.470 | 46,127 | +0.00(+0.00%) |
Feb 21, 2023 | 1.400 | 1.470 | 1.400 | 1.470 | 77,871 | +0.04(+2.80%) |
Feb 17, 2023 | 1.460 | 1.470 | 1.380 | 1.430 | 45,947 | -0.04(-2.73%) |
Feb 16, 2023 | 1.440 | 1.530 | 1.410 | 1.470 | 156,348 | +0.03(+2.08%) |
Feb 15, 2023 | 1.390 | 1.470 | 1.364 | 1.440 | 145,891 | +0.05(+3.60%) |
Feb 14, 2023 | 1.410 | 1.420 | 1.361 | 1.390 | 54,270 | -0.01(-0.71%) |
Feb 13, 2023 | 1.405 | 1.440 | 1.370 | 1.400 | 64,616 | -0.04(-2.78%) |
Feb 10, 2023 | 1.400 | 1.440 | 1.380 | 1.440 | 44,172 | +0.01(+0.70%) |
Feb 09, 2023 | 1.400 | 1.457 | 1.360 | 1.430 | 71,253 | +0.07(+5.15%) |
Feb 08, 2023 | 1.370 | 1.400 | 1.320 | 1.360 | 64,735 | -0.01(-0.73%) |
Feb 07, 2023 | 1.420 | 1.420 | 1.360 | 1.370 | 61,994 | -0.03(-2.14%) |
Feb 06, 2023 | 1.450 | 1.485 | 1.370 | 1.400 | 95,121 | -0.08(-5.41%) |
Feb 03, 2023 | 1.540 | 1.541 | 1.480 | 1.480 | 79,720 | -0.07(-4.52%) |
Feb 02, 2023 | 1.400 | 1.600 | 1.400 | 1.550 | 278,741 | +0.14(+9.93%) |