Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.7800 | 0.8200 | 0.7388 | 0.7943 | 623,222 | -0.11(-11.89%) |
Apr 27, 2023 | 0.9193 | 0.9469 | 0.8461 | 0.9015 | 2,626,492 | +0.07(+8.61%) |
Apr 26, 2023 | 0.8800 | 0.8997 | 0.8160 | 0.8300 | 1,368,675 | -0.06(-7.14%) |
Apr 25, 2023 | 0.9500 | 0.9599 | 0.8720 | 0.8938 | 122,891 | -0.06(-6.56%) |
Apr 24, 2023 | 0.9600 | 0.9930 | 0.9251 | 0.9565 | 107,156 | -0.02(-2.40%) |
Apr 21, 2023 | 1.050 | 1.075 | 0.9336 | 0.9800 | 380,526 | -0.07(-6.67%) |
Apr 20, 2023 | 1.060 | 1.130 | 1.040 | 1.050 | 134,978 | -0.05(-4.55%) |
Apr 19, 2023 | 1.060 | 1.120 | 1.040 | 1.100 | 367,531 | +0.05(+4.76%) |
Apr 18, 2023 | 1.250 | 1.270 | 0.9586 | 1.050 | 1,569,767 | -0.16(-13.02%) |
Apr 17, 2023 | 1.140 | 1.240 | 1.120 | 1.207 | 189,957 | +0.07(+5.89%) |
Apr 14, 2023 | 1.180 | 1.228 | 1.100 | 1.140 | 138,326 | -0.04(-3.39%) |
Apr 13, 2023 | 1.130 | 1.220 | 1.090 | 1.180 | 68,460 | +0.06(+5.36%) |
Apr 12, 2023 | 1.160 | 1.160 | 1.090 | 1.120 | 59,035 | -0.05(-4.27%) |
Apr 11, 2023 | 1.170 | 1.220 | 1.150 | 1.170 | 162,052 | +0.00(+0.00%) |
Apr 10, 2023 | 1.280 | 1.300 | 1.160 | 1.170 | 202,937 | -0.14(-10.69%) |
Apr 06, 2023 | 1.340 | 1.357 | 1.300 | 1.310 | 86,491 | -0.02(-1.50%) |
Apr 05, 2023 | 1.310 | 1.360 | 1.290 | 1.330 | 195,072 | +0.01(+0.76%) |
Apr 04, 2023 | 1.310 | 1.360 | 1.290 | 1.320 | 70,756 | -0.01(-0.75%) |
Apr 03, 2023 | 1.340 | 1.380 | 1.300 | 1.330 | 158,281 | +0.00(+0.00%) |
Mar 31, 2023 | 1.190 | 1.330 | 1.190 | 1.330 | 220,629 | +0.15(+12.71%) |
Mar 30, 2023 | 1.220 | 1.240 | 1.150 | 1.180 | 623,215 | -0.18(-13.24%) |
Mar 29, 2023 | 1.470 | 1.560 | 1.350 | 1.360 | 582,471 | -0.10(-6.85%) |
Mar 28, 2023 | 1.430 | 1.480 | 1.390 | 1.460 | 288,480 | +0.03(+2.10%) |
Mar 27, 2023 | 1.530 | 1.530 | 1.375 | 1.430 | 335,923 | -0.06(-4.03%) |
Mar 24, 2023 | 1.400 | 1.540 | 1.380 | 1.490 | 597,797 | +0.09(+6.43%) |
Mar 23, 2023 | 1.380 | 1.470 | 1.370 | 1.400 | 244,133 | +0.03(+2.19%) |
Mar 22, 2023 | 1.390 | 1.410 | 1.310 | 1.370 | 176,196 | -0.04(-2.84%) |
Mar 21, 2023 | 1.500 | 1.540 | 1.310 | 1.410 | 794,848 | -0.14(-9.03%) |
Mar 20, 2023 | 1.480 | 1.600 | 1.420 | 1.550 | 683,647 | +0.08(+5.44%) |
Mar 17, 2023 | 1.370 | 1.470 | 1.360 | 1.470 | 758,588 | +0.09(+6.52%) |
Mar 16, 2023 | 1.320 | 1.390 | 1.240 | 1.380 | 699,412 | +0.07(+5.34%) |
Mar 15, 2023 | 1.300 | 1.460 | 1.190 | 1.310 | 1,186,962 | -0.04(-2.96%) |
Mar 14, 2023 | 1.140 | 1.400 | 1.110 | 1.350 | 2,273,435 | +0.28(+25.58%) |
Mar 13, 2023 | 1.060 | 1.140 | 0.9858 | 1.075 | 466,296 | -0.03(-2.27%) |
Mar 10, 2023 | 1.210 | 1.220 | 1.060 | 1.100 | 854,345 | -0.08(-6.78%) |
Mar 09, 2023 | 0.9900 | 1.247 | 0.9900 | 1.180 | 2,225,353 | +0.19(+19.17%) |
Mar 08, 2023 | 1.000 | 1.000 | 0.9301 | 0.9902 | 264,041 | +0.00(+0.02%) |
Mar 07, 2023 | 1.040 | 1.050 | 0.9700 | 0.9900 | 303,723 | -0.04(-3.88%) |
Mar 06, 2023 | 1.110 | 1.110 | 1.020 | 1.030 | 183,021 | -0.07(-6.36%) |
Mar 03, 2023 | 1.090 | 1.130 | 1.070 | 1.100 | 117,677 | +0.00(+0.00%) |
Mar 02, 2023 | 1.070 | 1.130 | 1.060 | 1.100 | 274,581 | +0.04(+3.77%) |
Mar 01, 2023 | 1.050 | 1.060 | 1.030 | 1.060 | 112,140 | +0.02(+1.92%) |
Feb 28, 2023 | 1.000 | 1.050 | 1.000 | 1.040 | 117,142 | +0.02(+1.96%) |
Feb 27, 2023 | 1.020 | 1.050 | 1.010 | 1.020 | 174,273 | -0.01(-0.97%) |
Feb 24, 2023 | 1.010 | 1.050 | 1.010 | 1.030 | 183,715 | +0.01(+0.98%) |
Feb 23, 2023 | 1.140 | 1.150 | 0.9900 | 1.020 | 374,310 | -0.11(-9.73%) |
Feb 22, 2023 | 1.200 | 1.220 | 1.130 | 1.130 | 189,607 | -0.06(-5.04%) |
Feb 21, 2023 | 1.180 | 1.290 | 1.170 | 1.190 | 397,715 | +0.01(+0.85%) |
Feb 17, 2023 | 1.170 | 1.210 | 1.110 | 1.180 | 217,577 | +0.02(+1.72%) |
Feb 16, 2023 | 1.110 | 1.170 | 1.100 | 1.160 | 404,143 | +0.08(+7.41%) |
Feb 15, 2023 | 1.190 | 1.300 | 0.9800 | 1.080 | 1,530,590 | -0.09(-7.69%) |
Feb 14, 2023 | 1.210 | 1.260 | 1.110 | 1.170 | 203,957 | -0.03(-2.50%) |
Feb 13, 2023 | 1.440 | 1.440 | 1.110 | 1.200 | 567,491 | -0.21(-14.89%) |
Feb 10, 2023 | 1.610 | 1.610 | 1.400 | 1.410 | 368,206 | -0.15(-9.62%) |
Feb 09, 2023 | 1.790 | 1.800 | 1.530 | 1.560 | 589,328 | -0.21(-11.86%) |
Feb 08, 2023 | 1.780 | 1.850 | 1.710 | 1.770 | 589,768 | -0.03(-1.67%) |
Feb 07, 2023 | 1.850 | 2.050 | 1.710 | 1.800 | 1,328,950 | -0.03(-1.64%) |
Feb 06, 2023 | 1.760 | 1.980 | 1.690 | 1.830 | 1,416,216 | +0.09(+5.17%) |
Feb 03, 2023 | 1.800 | 2.080 | 1.660 | 1.740 | 1,057,221 | -0.07(-3.87%) |
Feb 02, 2023 | 1.820 | 1.860 | 1.760 | 1.810 | 127,730 | -0.01(-0.55%) |