Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.8650 | 0.8650 | 0.8000 | 0.8498 | 5,618 | +0.07(+9.33%) |
Apr 27, 2023 | 0.7000 | 0.8401 | 0.5731 | 0.7773 | 42,322 | +0.06(+7.66%) |
Apr 26, 2023 | 0.7700 | 0.8500 | 0.6900 | 0.7220 | 54,009 | -0.04(-4.64%) |
Apr 25, 2023 | 0.8280 | 0.8280 | 0.7500 | 0.7571 | 15,725 | -0.12(-13.40%) |
Apr 24, 2023 | 0.9000 | 0.9000 | 0.8000 | 0.8742 | 22,132 | -0.02(-2.57%) |
Apr 21, 2023 | 0.9400 | 0.9400 | 0.8300 | 0.8973 | 23,619 | -0.06(-6.59%) |
Apr 20, 2023 | 0.9500 | 1.030 | 0.8551 | 0.9606 | 54,736 | -0.08(-7.63%) |
Apr 19, 2023 | 1.080 | 1.100 | 0.9600 | 1.040 | 26,685 | +0.00(+0.00%) |
Apr 18, 2023 | 1.105 | 1.105 | 1.040 | 1.040 | 8,234 | -0.04(-3.70%) |
Apr 17, 2023 | 1.090 | 1.090 | 1.050 | 1.080 | 14,628 | +0.02(+1.89%) |
Apr 14, 2023 | 1.100 | 1.110 | 1.020 | 1.060 | 69,742 | -0.04(-3.64%) |
Apr 13, 2023 | 1.090 | 1.100 | 1.052 | 1.100 | 10,179 | +0.01(+0.92%) |
Apr 12, 2023 | 1.060 | 1.100 | 1.050 | 1.090 | 11,406 | -0.01(-0.91%) |
Apr 11, 2023 | 0.9800 | 1.100 | 0.9800 | 1.100 | 17,455 | +0.07(+6.80%) |
Apr 10, 2023 | 1.060 | 1.060 | 0.9700 | 1.030 | 10,892 | +0.05(+5.10%) |
Apr 06, 2023 | 1.040 | 1.040 | 0.9500 | 0.9800 | 7,676 | -0.03(-2.97%) |
Apr 05, 2023 | 1.060 | 1.060 | 0.9750 | 1.010 | 7,052 | -0.04(-3.56%) |
Apr 04, 2023 | 1.100 | 1.100 | 1.000 | 1.047 | 23,261 | -0.05(-4.79%) |
Apr 03, 2023 | 1.140 | 1.140 | 1.080 | 1.100 | 6,589 | +0.00(+0.00%) |
Mar 31, 2023 | 1.100 | 1.113 | 1.090 | 1.100 | 9,946 | -0.01(-0.90%) |
Mar 30, 2023 | 1.120 | 1.120 | 1.090 | 1.110 | 9,810 | -0.01(-0.89%) |
Mar 29, 2023 | 1.210 | 1.227 | 1.090 | 1.120 | 105,249 | -0.10(-8.20%) |
Mar 28, 2023 | 1.210 | 1.230 | 1.180 | 1.220 | 28,029 | +0.04(+3.39%) |
Mar 27, 2023 | 1.130 | 1.280 | 1.115 | 1.180 | 46,349 | -0.01(-0.84%) |
Mar 24, 2023 | 1.080 | 1.380 | 1.079 | 1.190 | 180,628 | +0.09(+7.77%) |
Mar 23, 2023 | 1.110 | 1.110 | 1.080 | 1.104 | 38,131 | -0.04(-3.14%) |
Mar 22, 2023 | 1.070 | 1.140 | 1.020 | 1.140 | 85,739 | +0.02(+1.79%) |
Mar 21, 2023 | 1.090 | 1.120 | 1.040 | 1.120 | 85,332 | -0.03(-2.61%) |
Mar 20, 2023 | 1.080 | 1.150 | 1.040 | 1.150 | 137,682 | +0.03(+2.68%) |
Mar 17, 2023 | 1.050 | 1.120 | 0.9400 | 1.120 | 130,062 | +0.01(+0.90%) |
Mar 16, 2023 | 1.140 | 1.140 | 0.9113 | 1.110 | 67,006 | +0.12(+11.56%) |
Mar 15, 2023 | 0.8200 | 0.9950 | 0.8200 | 0.9950 | 31,557 | +0.17(+19.88%) |
Mar 14, 2023 | 1.020 | 1.050 | 0.8300 | 0.8300 | 34,823 | -0.22(-20.95%) |
Mar 13, 2023 | 1.150 | 1.150 | 1.009 | 1.050 | 21,376 | +0.00(+0.01%) |
Mar 10, 2023 | 1.140 | 1.140 | 1.000 | 1.050 | 30,702 | -0.04(-3.68%) |
Mar 09, 2023 | 1.110 | 1.130 | 1.060 | 1.090 | 9,042 | -0.02(-1.93%) |
Mar 08, 2023 | 1.150 | 1.150 | 1.111 | 1.111 | 6,431 | -0.03(-2.50%) |
Mar 07, 2023 | 1.150 | 1.150 | 1.040 | 1.140 | 22,468 | +0.02(+1.79%) |
Mar 06, 2023 | 1.070 | 1.150 | 1.070 | 1.120 | 27,016 | +0.03(+2.75%) |
Mar 03, 2023 | 0.9800 | 1.150 | 0.9730 | 1.090 | 58,255 | +0.13(+13.54%) |
Mar 02, 2023 | 0.9747 | 0.9946 | 0.8947 | 0.9600 | 11,547 | +0.03(+3.44%) |
Mar 01, 2023 | 0.8400 | 0.9300 | 0.8400 | 0.9281 | 44,878 | +0.09(+10.49%) |
Feb 28, 2023 | 0.8400 | 0.8900 | 0.7800 | 0.8400 | 52,931 | -0.08(-8.70%) |
Feb 27, 2023 | 0.9400 | 1.000 | 0.8400 | 0.9200 | 159,842 | -0.04(-4.17%) |
Feb 24, 2023 | 1.050 | 1.130 | 0.9600 | 0.9600 | 132,366 | -0.16(-14.29%) |
Feb 23, 2023 | 1.330 | 1.400 | 1.020 | 1.120 | 375,501 | -0.18(-13.85%) |
Feb 22, 2023 | 0.9800 | 1.320 | 0.9400 | 1.300 | 639,749 | +0.23(+21.50%) |
Feb 21, 2023 | 0.7500 | 1.290 | 0.7500 | 1.070 | 3,812,252 | +0.34(+47.42%) |
Feb 17, 2023 | 0.6900 | 0.7699 | 0.6800 | 0.7258 | 97,405 | +0.08(+11.66%) |
Feb 16, 2023 | 0.6400 | 0.6740 | 0.5921 | 0.6500 | 26,722 | +0.06(+9.78%) |
Feb 15, 2023 | 0.6200 | 0.6200 | 0.5501 | 0.5921 | 45,917 | +0.01(+2.10%) |
Feb 14, 2023 | 0.6199 | 0.6199 | 0.5600 | 0.5799 | 19,030 | -0.01(-1.73%) |
Feb 13, 2023 | 0.6175 | 0.6175 | 0.5800 | 0.5901 | 45,686 | +0.00(+0.02%) |
Feb 10, 2023 | 0.6200 | 0.6200 | 0.5641 | 0.5900 | 33,216 | +0.01(+1.72%) |
Feb 09, 2023 | 0.6000 | 0.6100 | 0.5400 | 0.5800 | 99,395 | +0.05(+9.45%) |
Feb 08, 2023 | 0.6000 | 0.6000 | 0.5200 | 0.5299 | 38,099 | -0.01(-1.87%) |
Feb 07, 2023 | 0.6300 | 0.6300 | 0.5400 | 0.5400 | 71,675 | -0.07(-11.07%) |
Feb 06, 2023 | 0.6700 | 0.6700 | 0.5790 | 0.6072 | 35,162 | +0.01(+1.20%) |
Feb 03, 2023 | 0.5700 | 0.6500 | 0.5600 | 0.6000 | 206,235 | +0.05(+8.40%) |
Feb 02, 2023 | 0.5600 | 0.5600 | 0.5100 | 0.5535 | 53,187 | +0.05(+9.60%) |