Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2023 | 0.8590 | 0 | -0.00(-0.01%) | |||
Mar 29, 2023 | 0.8482 | 0.8600 | 0.8482 | 0.8591 | 4,784,480 | +0.01(+1.00%) |
Mar 28, 2023 | 0.8500 | 0.8549 | 0.8497 | 0.8506 | 1,567,388 | +0.00(+0.07%) |
Mar 27, 2023 | 0.8500 | 0.8590 | 0.8500 | 0.8500 | 1,718,034 | -0.00(-0.27%) |
Mar 24, 2023 | 0.8500 | 0.8524 | 0.8460 | 0.8523 | 8,057,148 | +0.00(+0.29%) |
Mar 23, 2023 | 0.8500 | 0.8516 | 0.8475 | 0.8498 | 4,230,707 | +0.00(+0.19%) |
Mar 22, 2023 | 0.8600 | 0.8565 | 0.8450 | 0.8482 | 8,829,054 | -0.01(-0.97%) |
Mar 21, 2023 | 0.8540 | 0.8569 | 0.8540 | 0.8565 | 1,808,493 | +0.00(+0.12%) |
Mar 20, 2023 | 0.8512 | 0.8566 | 0.8512 | 0.8555 | 2,344,483 | +0.00(+0.41%) |
Mar 17, 2023 | 0.8561 | 0.8568 | 0.8520 | 0.8520 | 5,672,126 | -0.00(-0.57%) |
Mar 16, 2023 | 0.8565 | 0.8580 | 0.8560 | 0.8569 | 1,773,306 | +0.00(+0.01%) |
Mar 15, 2023 | 0.8540 | 0.8580 | 0.8540 | 0.8568 | 1,448,897 | -0.00(-0.01%) |
Mar 14, 2023 | 0.8520 | 0.8580 | 0.8520 | 0.8569 | 1,506,738 | +0.02(+1.83%) |
Mar 13, 2023 | 0.8400 | 0.8470 | 0.8400 | 0.8415 | 1,838,550 | -0.01(-1.00%) |
Mar 10, 2023 | 0.8435 | 0.8510 | 0.8435 | 0.8500 | 1,135,397 | +0.01(+0.84%) |
Mar 09, 2023 | 0.8500 | 0.8536 | 0.8200 | 0.8429 | 6,653,032 | -0.01(-1.30%) |
Mar 08, 2023 | 0.8515 | 0.8547 | 0.8500 | 0.8540 | 1,041,423 | +0.00(+0.22%) |
Mar 07, 2023 | 0.8515 | 0.8537 | 0.8513 | 0.8521 | 832,912 | +0.00(+0.09%) |
Mar 06, 2023 | 0.8456 | 0.8547 | 0.8400 | 0.8513 | 1,365,131 | -0.00(-0.06%) |
Mar 03, 2023 | 0.8513 | 0.8548 | 0.8513 | 0.8518 | 558,601 | -0.00(-0.19%) |
Mar 02, 2023 | 0.8550 | 0.8551 | 0.8525 | 0.8534 | 771,791 | +0.00(+0.15%) |
Mar 01, 2023 | 0.8557 | 0.8574 | 0.8520 | 0.8521 | 658,950 | -0.01(-0.68%) |
Feb 28, 2023 | 0.8513 | 0.8580 | 0.8513 | 0.8579 | 1,042,427 | +0.01(+0.76%) |
Feb 27, 2023 | 0.8557 | 0.8557 | 0.8513 | 0.8514 | 1,094,093 | -0.00(-0.12%) |
Feb 24, 2023 | 0.8515 | 0.8580 | 0.8500 | 0.8524 | 980,090 | +0.00(+0.00%) |
Feb 23, 2023 | 0.8500 | 0.8601 | 0.8500 | 0.8524 | 1,806,315 | -0.00(-0.16%) |
Feb 22, 2023 | 0.8501 | 0.8560 | 0.8500 | 0.8538 | 1,128,150 | +0.00(+0.45%) |
Feb 21, 2023 | 0.8500 | 0.8600 | 0.8490 | 0.8500 | 1,298,430 | -0.00(-0.42%) |
Feb 17, 2023 | 0.8500 | 0.8560 | 0.8500 | 0.8536 | 903,312 | +0.00(+0.41%) |
Feb 16, 2023 | 0.8487 | 0.8600 | 0.8470 | 0.8501 | 1,163,020 | +0.00(+0.01%) |
Feb 15, 2023 | 0.8500 | 0.8525 | 0.8470 | 0.8500 | 1,586,117 | +0.00(+0.14%) |
Feb 14, 2023 | 0.8470 | 0.8510 | 0.8470 | 0.8488 | 1,196,007 | -0.00(-0.14%) |
Feb 13, 2023 | 0.8475 | 0.8525 | 0.8455 | 0.8500 | 841,193 | +0.00(+0.06%) |
Feb 10, 2023 | 0.8500 | 0.8519 | 0.8455 | 0.8495 | 1,443,470 | -0.00(-0.07%) |
Feb 09, 2023 | 0.8512 | 0.8600 | 0.8470 | 0.8501 | 1,352,745 | -0.00(-0.12%) |
Feb 08, 2023 | 0.8550 | 0.8580 | 0.8511 | 0.8511 | 1,015,781 | -0.01(-0.97%) |
Feb 07, 2023 | 0.8550 | 0.8600 | 0.8530 | 0.8594 | 1,595,934 | +0.00(+0.39%) |
Feb 06, 2023 | 0.8492 | 0.8580 | 0.8492 | 0.8561 | 1,022,884 | +0.01(+0.82%) |
Feb 03, 2023 | 0.8520 | 0.8590 | 0.8471 | 0.8491 | 2,270,370 | -0.01(-0.71%) |
Feb 02, 2023 | 0.8550 | 0.8600 | 0.8521 | 0.8552 | 2,163,723 | -0.00(-0.20%) |
Feb 01, 2023 | 0.8580 | 0.8600 | 0.8549 | 0.8569 | 1,810,944 | -0.00(-0.15%) |
Jan 31, 2023 | 0.8550 | 0.8599 | 0.8545 | 0.8582 | 1,458,700 | +0.00(+0.37%) |
Jan 30, 2023 | 0.8550 | 0.8600 | 0.8550 | 0.8550 | 1,785,764 | +0.00(+0.00%) |
Jan 27, 2023 | 0.8550 | 0.8600 | 0.8550 | 0.8550 | 2,300,113 | -0.00(-0.30%) |
Jan 26, 2023 | 0.8600 | 0.8600 | 0.8550 | 0.8576 | 1,514,233 | -0.00(-0.24%) |
Jan 25, 2023 | 0.8600 | 0.8650 | 0.8550 | 0.8597 | 2,189,138 | -0.00(-0.03%) |
Jan 24, 2023 | 0.7700 | 1.030 | 0.6881 | 0.8600 | 2,589,464 | -0.01(-0.82%) |
Jan 23, 2023 | 0.8600 | 0.8700 | 0.8551 | 0.8671 | 5,922,669 | -0.01(-1.40%) |
Jan 20, 2023 | 0.8600 | 0.8800 | 0.8500 | 0.8794 | 5,774,170 | +0.02(+2.26%) |
Jan 19, 2023 | 0.8585 | 0.8638 | 0.8500 | 0.8600 | 13,340,186 | -0.02(-2.81%) |
Jan 18, 2023 | 0.8700 | 0.9140 | 0.8500 | 0.8849 | 37,474,512 | +0.16(+21.70%) |
Jan 17, 2023 | 0.6800 | 0.7650 | 0.6510 | 0.7271 | 6,949,313 | +0.06(+9.01%) |
Jan 13, 2023 | 0.6000 | 0.6700 | 0.5852 | 0.6670 | 6,302,319 | +0.05(+7.91%) |
Jan 12, 2023 | 0.5871 | 0.6439 | 0.5115 | 0.6181 | 6,226,086 | +0.05(+8.82%) |
Jan 11, 2023 | 0.5300 | 0.5777 | 0.5201 | 0.5680 | 4,085,980 | +0.05(+10.70%) |
Jan 10, 2023 | 0.5000 | 0.5288 | 0.4750 | 0.5131 | 1,808,091 | +0.03(+6.70%) |
Jan 09, 2023 | 0.4600 | 0.5250 | 0.4510 | 0.4809 | 5,348,584 | +0.03(+6.23%) |
Jan 06, 2023 | 0.4569 | 0.4784 | 0.4000 | 0.4527 | 1,948,809 | -0.01(-1.99%) |
Jan 05, 2023 | 0.4100 | 0.4650 | 0.4010 | 0.4619 | 3,868,203 | +0.06(+14.22%) |
Jan 04, 2023 | 0.3900 | 0.4187 | 0.3840 | 0.4044 | 2,038,564 | +0.03(+7.78%) |
Jan 03, 2023 | 0.3608 | 0.3980 | 0.3555 | 0.3752 | 2,210,050 | +0.02(+5.57%) |
Dec 30, 2022 | 0.3357 | 0.3600 | 0.3152 | 0.3554 | 3,257,378 | +0.02(+6.03%) |
Dec 29, 2022 | 0.3200 | 0.3553 | 0.3200 | 0.3352 | 4,459,716 | +0.02(+5.67%) |
Dec 28, 2022 | 0.3380 | 0.3380 | 0.3055 | 0.3172 | 6,082,053 | +0.01(+2.65%) |
Dec 27, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.3090 | 6,747,253 | -0.09(-21.63%) |
Dec 23, 2022 | 0.4100 | 0.4159 | 0.3900 | 0.3943 | 2,389,193 | -0.01(-2.59%) |
Dec 22, 2022 | 0.4100 | 0.4200 | 0.3801 | 0.4048 | 3,265,479 | -0.02(-3.69%) |
Dec 21, 2022 | 0.4199 | 0.4345 | 0.4110 | 0.4203 | 2,165,632 | +0.01(+1.89%) |
Dec 20, 2022 | 0.4339 | 0.4469 | 0.4125 | 0.4125 | 3,306,117 | -0.02(-5.17%) |
Dec 19, 2022 | 0.5400 | 0.5503 | 0.4300 | 0.4350 | 5,096,486 | -0.11(-19.87%) |
Dec 16, 2022 | 0.5500 | 0.5777 | 0.5393 | 0.5429 | 8,790,026 | -0.00(-0.55%) |
Dec 15, 2022 | 0.4950 | 0.5500 | 0.4800 | 0.5459 | 3,463,287 | +0.05(+10.66%) |
Dec 14, 2022 | 0.4862 | 0.5398 | 0.4862 | 0.4933 | 3,228,846 | -0.00(-0.36%) |
Dec 13, 2022 | 0.4999 | 0.5300 | 0.4506 | 0.4951 | 4,196,212 | +0.02(+5.05%) |
Dec 12, 2022 | 0.4433 | 0.4988 | 0.4401 | 0.4713 | 3,715,598 | +0.04(+9.73%) |
Dec 09, 2022 | 0.4398 | 0.4495 | 0.4225 | 0.4295 | 1,422,957 | -0.00(-0.19%) |
Dec 08, 2022 | 0.4170 | 0.4500 | 0.4170 | 0.4303 | 1,613,842 | +0.01(+2.14%) |
Dec 07, 2022 | 0.4400 | 0.4672 | 0.4212 | 0.4213 | 4,319,052 | -0.05(-10.36%) |
Dec 06, 2022 | 0.4888 | 0.4888 | 0.4350 | 0.4700 | 4,310,461 | -0.01(-2.91%) |
Dec 05, 2022 | 0.5220 | 0.5295 | 0.4840 | 0.4841 | 4,131,287 | -0.03(-6.38%) |
Dec 02, 2022 | 0.5300 | 0.5300 | 0.4954 | 0.5171 | 4,108,854 | -0.01(-2.21%) |
Dec 01, 2022 | 0.5380 | 0.5855 | 0.5110 | 0.5288 | 6,133,548 | +0.04(+7.41%) |
Nov 30, 2022 | 0.5298 | 0.5400 | 0.4830 | 0.4923 | 10,872,700 | -0.03(-6.37%) |
Nov 29, 2022 | 0.5683 | 0.5700 | 0.5200 | 0.5258 | 5,663,168 | -0.03(-4.90%) |
Nov 28, 2022 | 0.5800 | 0.5862 | 0.5300 | 0.5529 | 5,756,216 | -0.03(-4.79%) |
Nov 25, 2022 | 0.5700 | 0.5989 | 0.5695 | 0.5807 | 3,212,681 | +0.01(+1.86%) |
Nov 23, 2022 | 0.5591 | 0.6187 | 0.5500 | 0.5701 | 12,942,753 | -0.02(-3.34%) |
Nov 22, 2022 | 0.6276 | 0.6384 | 0.5648 | 0.5898 | 8,338,253 | -0.04(-6.02%) |
Nov 21, 2022 | 0.6500 | 0.6554 | 0.5998 | 0.6276 | 5,649,256 | -0.03(-4.69%) |
Nov 18, 2022 | 0.7600 | 0.7636 | 0.6515 | 0.6585 | 6,889,600 | -0.07(-9.88%) |
Nov 17, 2022 | 0.6999 | 0.7500 | 0.6731 | 0.7307 | 6,883,294 | +0.03(+4.24%) |
Nov 16, 2022 | 0.7250 | 0.7500 | 0.6925 | 0.7010 | 4,574,369 | -0.02(-2.77%) |
Nov 15, 2022 | 1.020 | 1.020 | 0.7000 | 0.7210 | 21,574,680 | -0.25(-25.69%) |
Nov 14, 2022 | 1.020 | 1.030 | 0.9600 | 0.9702 | 5,123,743 | +0.03(+2.67%) |
Nov 11, 2022 | 0.8499 | 0.9750 | 0.8300 | 0.9450 | 7,130,612 | +0.13(+15.31%) |
Nov 10, 2022 | 0.7000 | 0.8441 | 0.7000 | 0.8195 | 10,477,357 | +0.18(+28.95%) |
Nov 09, 2022 | 0.8476 | 0.8532 | 0.6350 | 0.6355 | 8,999,921 | -0.20(-23.86%) |
Nov 08, 2022 | 0.9500 | 0.9549 | 0.8205 | 0.8346 | 8,813,213 | -0.10(-11.04%) |
Nov 07, 2022 | 1.010 | 1.016 | 0.9090 | 0.9382 | 9,602,661 | -0.07(-7.11%) |
Nov 04, 2022 | 1.040 | 1.040 | 0.9816 | 1.010 | 1,998,447 | +0.01(+1.29%) |
Nov 03, 2022 | 1.010 | 1.070 | 0.9902 | 0.9971 | 1,753,404 | -0.01(-1.28%) |
Nov 02, 2022 | 1.060 | 1.010 | 1.010 | 1,548,992 | -0.08(-7.34%) | |
Nov 01, 2022 | 1.130 | 1.137 | 1.060 | 1.090 | 1,836,261 | -0.02(-1.80%) |
Oct 31, 2022 | 1.100 | 1.130 | 1.070 | 1.110 | 1,973,406 | +0.03(+2.78%) |
Oct 28, 2022 | 1.060 | 1.090 | 1.000 | 1.080 | 1,385,466 | +0.03(+2.86%) |
Oct 27, 2022 | 1.140 | 1.140 | 1.040 | 1.050 | 1,343,457 | -0.06(-5.41%) |
Oct 26, 2022 | 1.040 | 1.170 | 1.030 | 1.110 | 2,541,862 | +0.05(+4.72%) |
Oct 25, 2022 | 0.9800 | 1.060 | 0.9700 | 1.060 | 2,517,390 | +0.09(+9.79%) |
Oct 24, 2022 | 1.020 | 1.040 | 0.9400 | 0.9655 | 4,054,340 | -0.07(-7.16%) |
Oct 21, 2022 | 0.9800 | 1.040 | 0.9500 | 1.040 | 1,684,759 | +0.05(+4.60%) |
Oct 20, 2022 | 1.030 | 1.060 | 0.9903 | 0.9943 | 1,926,013 | -0.04(-3.47%) |
Oct 19, 2022 | 1.100 | 1.100 | 1.010 | 1.030 | 2,279,620 | -0.07(-6.36%) |
Oct 18, 2022 | 1.090 | 1.100 | 1.060 | 1.100 | 1,528,979 | +0.06(+5.77%) |
Oct 17, 2022 | 1.030 | 1.040 | 1.000 | 1.040 | 2,109,777 | +0.05(+5.48%) |
Oct 14, 2022 | 1.050 | 1.050 | 0.9839 | 0.9860 | 2,767,143 | -0.03(-3.33%) |
Oct 13, 2022 | 1.010 | 1.070 | 0.9961 | 1.020 | 2,905,988 | -0.02(-1.92%) |
Oct 12, 2022 | 1.070 | 1.080 | 1.020 | 1.040 | 2,011,256 | +0.00(+0.00%) |
Oct 11, 2022 | 1.050 | 1.100 | 1.000 | 1.040 | 2,192,679 | -0.04(-3.70%) |
Oct 10, 2022 | 1.070 | 1.080 | 1.020 | 1.080 | 1,727,723 | +0.01(+0.93%) |
Oct 07, 2022 | 1.150 | 1.160 | 1.050 | 1.070 | 3,219,231 | -0.10(-8.55%) |
Oct 06, 2022 | 1.160 | 1.245 | 1.160 | 1.170 | 3,314,021 | -0.01(-0.85%) |
Oct 05, 2022 | 1.220 | 1.240 | 1.120 | 1.180 | 4,628,674 | -0.09(-7.09%) |
Oct 04, 2022 | 1.220 | 1.290 | 1.215 | 1.270 | 4,443,924 | +0.09(+7.63%) |
Oct 03, 2022 | 1.250 | 1.250 | 1.120 | 1.180 | 5,155,530 | -0.03(-2.48%) |
Sep 30, 2022 | 1.300 | 1.310 | 1.210 | 1.210 | 5,003,135 | -0.12(-9.02%) |
Sep 29, 2022 | 1.500 | 1.510 | 1.280 | 1.330 | 6,394,861 | -0.24(-15.29%) |
Sep 28, 2022 | 1.510 | 1.610 | 1.510 | 1.570 | 3,776,232 | +0.05(+3.29%) |
Sep 27, 2022 | 1.660 | 1.660 | 1.460 | 1.520 | 5,286,875 | -0.07(-4.40%) |
Sep 26, 2022 | 1.890 | 1.950 | 1.580 | 1.590 | 5,397,391 | -0.34(-17.62%) |
Sep 23, 2022 | 2.000 | 2.065 | 1.920 | 1.930 | 3,270,537 | -0.17(-8.10%) |
Sep 22, 2022 | 2.050 | 2.120 | 1.960 | 2.100 | 3,021,510 | +0.02(+0.96%) |
Sep 21, 2022 | 2.180 | 2.210 | 2.025 | 2.080 | 3,198,716 | -0.13(-5.88%) |
Sep 20, 2022 | 2.270 | 2.280 | 2.145 | 2.210 | 2,486,391 | -0.08(-3.49%) |
Sep 19, 2022 | 2.400 | 2.445 | 2.220 | 2.290 | 2,990,486 | -0.18(-7.29%) |
Sep 16, 2022 | 2.460 | 2.495 | 2.340 | 2.470 | 11,433,351 | -0.08(-3.14%) |
Sep 15, 2022 | 2.330 | 2.590 | 2.320 | 2.550 | 4,768,178 | +0.20(+8.51%) |
Sep 14, 2022 | 2.180 | 2.390 | 2.170 | 2.350 | 4,080,385 | +0.19(+8.80%) |
Sep 13, 2022 | 2.120 | 2.240 | 2.110 | 2.160 | 2,970,995 | -0.13(-5.68%) |
Sep 12, 2022 | 2.150 | 2.395 | 2.140 | 2.290 | 4,464,090 | +0.17(+8.02%) |
Sep 09, 2022 | 2.140 | 2.170 | 2.100 | 2.120 | 2,524,001 | +0.01(+0.47%) |
Sep 08, 2022 | 2.120 | 2.160 | 2.050 | 2.110 | 2,544,986 | -0.08(-3.65%) |
Sep 07, 2022 | 2.030 | 2.190 | 2.010 | 2.190 | 2,791,365 | +0.16(+7.88%) |
Sep 06, 2022 | 2.110 | 2.130 | 2.010 | 2.030 | 3,142,229 | -0.06(-2.87%) |
Sep 02, 2022 | 2.130 | 2.190 | 2.015 | 2.090 | 2,317,247 | -0.01(-0.48%) |