Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.9920 | 1.070 | 0.9920 | 1.030 | 158,335 | +0.04(+4.17%) |
Apr 27, 2023 | 1.070 | 1.070 | 0.9821 | 0.9888 | 154,867 | +0.00(+0.14%) |
Apr 26, 2023 | 1.000 | 1.020 | 0.9800 | 0.9874 | 192,245 | -0.01(-1.26%) |
Apr 25, 2023 | 1.010 | 1.070 | 1.000 | 1.000 | 269,568 | -0.02(-1.96%) |
Apr 24, 2023 | 1.030 | 1.050 | 1.010 | 1.020 | 96,582 | -0.03(-2.86%) |
Apr 21, 2023 | 1.000 | 1.060 | 1.000 | 1.050 | 135,303 | +0.03(+2.94%) |
Apr 20, 2023 | 1.130 | 1.130 | 1.010 | 1.020 | 183,272 | -0.08(-7.69%) |
Apr 19, 2023 | 1.060 | 1.120 | 1.000 | 1.105 | 244,006 | +0.05(+5.24%) |
Apr 18, 2023 | 1.060 | 1.100 | 1.010 | 1.050 | 406,515 | -0.02(-1.87%) |
Apr 17, 2023 | 1.050 | 1.140 | 1.040 | 1.070 | 330,934 | -0.02(-1.83%) |
Apr 14, 2023 | 1.180 | 1.200 | 1.040 | 1.090 | 458,993 | -0.08(-6.84%) |
Apr 13, 2023 | 1.130 | 1.250 | 1.080 | 1.170 | 885,343 | +0.05(+4.46%) |
Apr 12, 2023 | 0.9200 | 1.120 | 0.9200 | 1.120 | 994,811 | +0.21(+23.72%) |
Apr 11, 2023 | 0.7900 | 0.9388 | 0.7900 | 0.9053 | 643,849 | +0.10(+12.88%) |
Apr 10, 2023 | 0.8100 | 0.8148 | 0.7533 | 0.8020 | 396,116 | -0.00(-0.24%) |
Apr 06, 2023 | 0.8600 | 0.9026 | 0.8000 | 0.8039 | 281,908 | -0.05(-5.79%) |
Apr 05, 2023 | 0.9195 | 0.9195 | 0.8500 | 0.8533 | 208,905 | -0.03(-3.82%) |
Apr 04, 2023 | 0.8929 | 0.9400 | 0.8700 | 0.8872 | 385,593 | -0.02(-2.03%) |
Apr 03, 2023 | 0.9104 | 0.9406 | 0.8503 | 0.9056 | 626,015 | +0.01(+0.97%) |
Mar 31, 2023 | 0.9000 | 0.9449 | 0.8700 | 0.8969 | 492,449 | -0.00(-0.34%) |
Mar 30, 2023 | 0.9400 | 0.9600 | 0.8780 | 0.9000 | 319,325 | -0.04(-4.27%) |
Mar 29, 2023 | 0.9345 | 0.9555 | 0.9100 | 0.9401 | 264,864 | +0.05(+5.62%) |
Mar 28, 2023 | 0.9962 | 1.010 | 0.8700 | 0.8901 | 501,568 | -0.12(-11.87%) |
Mar 27, 2023 | 1.030 | 1.040 | 0.9695 | 1.010 | 418,471 | +0.00(+0.00%) |
Mar 24, 2023 | 1.000 | 1.020 | 0.9500 | 1.010 | 341,889 | +0.04(+4.21%) |
Mar 23, 2023 | 0.9800 | 1.010 | 0.9500 | 0.9692 | 474,411 | +0.00(+0.30%) |
Mar 22, 2023 | 1.060 | 1.080 | 0.9500 | 0.9663 | 1,255,322 | -0.08(-7.97%) |
Mar 21, 2023 | 1.090 | 1.100 | 1.040 | 1.050 | 398,242 | -0.04(-3.67%) |
Mar 20, 2023 | 1.100 | 1.130 | 1.080 | 1.090 | 248,790 | -0.01(-1.36%) |
Mar 17, 2023 | 1.120 | 1.150 | 1.010 | 1.105 | 601,436 | -0.06(-5.56%) |
Mar 16, 2023 | 1.180 | 1.225 | 1.160 | 1.170 | 271,516 | -0.01(-0.85%) |
Mar 15, 2023 | 1.200 | 1.220 | 1.120 | 1.180 | 283,482 | +0.01(+0.85%) |
Mar 14, 2023 | 1.240 | 1.250 | 1.170 | 1.170 | 211,590 | -0.05(-4.10%) |
Mar 13, 2023 | 1.200 | 1.320 | 1.190 | 1.220 | 442,433 | +0.02(+1.67%) |
Mar 10, 2023 | 1.340 | 1.340 | 1.170 | 1.200 | 433,071 | -0.15(-11.11%) |
Mar 09, 2023 | 1.540 | 1.540 | 1.340 | 1.350 | 394,986 | -0.19(-12.34%) |
Mar 08, 2023 | 1.690 | 1.730 | 1.540 | 1.540 | 220,913 | -0.15(-8.88%) |
Mar 07, 2023 | 1.620 | 1.690 | 1.600 | 1.690 | 366,974 | +0.08(+4.97%) |
Mar 06, 2023 | 1.630 | 1.630 | 1.540 | 1.610 | 340,424 | -0.01(-0.62%) |
Mar 03, 2023 | 1.700 | 1.770 | 1.620 | 1.620 | 295,864 | -0.06(-3.86%) |
Mar 02, 2023 | 1.650 | 1.748 | 1.650 | 1.685 | 221,136 | -0.02(-1.17%) |
Mar 01, 2023 | 1.910 | 1.910 | 1.690 | 1.705 | 239,586 | -0.17(-9.31%) |
Feb 28, 2023 | 1.850 | 1.930 | 1.825 | 1.880 | 242,195 | +0.05(+2.73%) |
Feb 27, 2023 | 1.820 | 1.880 | 1.770 | 1.830 | 215,570 | +0.01(+0.55%) |
Feb 24, 2023 | 1.860 | 1.935 | 1.790 | 1.820 | 341,680 | -0.11(-5.70%) |
Feb 23, 2023 | 1.970 | 2.000 | 1.890 | 1.930 | 344,164 | -0.05(-2.53%) |
Feb 22, 2023 | 1.920 | 1.995 | 1.910 | 1.980 | 320,191 | +0.02(+1.02%) |
Feb 21, 2023 | 2.190 | 2.195 | 1.950 | 1.960 | 356,734 | -0.26(-11.71%) |
Feb 17, 2023 | 2.230 | 2.263 | 2.115 | 2.220 | 427,057 | +0.02(+0.91%) |
Feb 16, 2023 | 2.220 | 2.285 | 2.200 | 2.200 | 308,300 | -0.03(-1.35%) |
Feb 15, 2023 | 2.300 | 2.300 | 2.160 | 2.230 | 372,319 | -0.06(-2.62%) |
Feb 14, 2023 | 2.350 | 2.400 | 2.262 | 2.290 | 336,428 | -0.02(-0.87%) |
Feb 13, 2023 | 2.440 | 2.480 | 2.260 | 2.310 | 728,777 | -0.11(-4.55%) |
Feb 10, 2023 | 2.490 | 2.540 | 2.350 | 2.420 | 1,441,361 | -0.10(-3.97%) |
Feb 09, 2023 | 2.140 | 2.980 | 2.109 | 2.520 | 9,380,557 | +0.48(+23.53%) |
Feb 08, 2023 | 2.250 | 2.250 | 2.020 | 2.040 | 842,991 | -0.22(-9.73%) |
Feb 07, 2023 | 2.260 | 2.270 | 2.140 | 2.260 | 646,649 | +0.00(+0.00%) |
Feb 06, 2023 | 2.040 | 2.260 | 2.040 | 2.260 | 727,689 | +0.16(+7.62%) |
Feb 03, 2023 | 2.050 | 2.111 | 2.021 | 2.100 | 759,250 | -0.05(-2.33%) |
Feb 02, 2023 | 1.980 | 2.160 | 1.950 | 2.150 | 1,213,395 | +0.17(+8.59%) |