Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.8800 | 0.9040 | 0.8800 | 0.8949 | 33,774,440 | +0.01(+0.72%) |
Apr 27, 2023 | 0.8800 | 0.8986 | 0.8767 | 0.8885 | 20,152,816 | +0.01(+1.67%) |
Apr 26, 2023 | 0.8785 | 0.8914 | 0.8690 | 0.8739 | 24,789,806 | +0.01(+1.45%) |
Apr 25, 2023 | 0.8997 | 0.9037 | 0.8600 | 0.8614 | 38,136,068 | -0.05(-5.34%) |
Apr 24, 2023 | 0.9000 | 0.9130 | 0.9000 | 0.9100 | 26,121,398 | +0.02(+2.11%) |
Apr 21, 2023 | 0.8720 | 0.8940 | 0.8720 | 0.8912 | 23,500,306 | -0.00(-0.13%) |
Apr 20, 2023 | 0.8900 | 0.9036 | 0.8888 | 0.8924 | 16,368,608 | -0.02(-2.58%) |
Apr 19, 2023 | 0.9000 | 0.9192 | 0.9000 | 0.9160 | 12,770,203 | -0.00(-0.45%) |
Apr 18, 2023 | 0.9208 | 0.9293 | 0.9193 | 0.9201 | 19,424,188 | -0.00(-0.08%) |
Apr 17, 2023 | 0.9200 | 0.9400 | 0.9000 | 0.9208 | 43,468,760 | -0.04(-4.08%) |
Apr 14, 2023 | 0.9600 | 0.9760 | 0.9560 | 0.9600 | 24,391,536 | +0.01(+1.05%) |
Apr 13, 2023 | 0.9300 | 0.9500 | 0.9298 | 0.9500 | 31,920,880 | +0.03(+3.26%) |
Apr 12, 2023 | 0.9200 | 0.9320 | 0.9200 | 0.9200 | 22,675,680 | +0.02(+1.96%) |
Apr 11, 2023 | 0.8880 | 0.9147 | 0.8839 | 0.9023 | 22,737,352 | +0.03(+3.61%) |
Apr 10, 2023 | 0.8800 | 0.8800 | 0.8635 | 0.8709 | 7,211,923 | -0.01(-1.39%) |
Apr 06, 2023 | 0.8879 | 0.8999 | 0.8800 | 0.8832 | 9,495,689 | +0.01(+1.27%) |
Apr 05, 2023 | 0.8859 | 0.8863 | 0.8716 | 0.8721 | 15,142,645 | -0.01(-1.50%) |
Apr 04, 2023 | 0.8800 | 0.8860 | 0.8757 | 0.8854 | 13,371,546 | +0.01(+1.11%) |
Apr 03, 2023 | 0.8900 | 0.8900 | 0.8720 | 0.8757 | 12,803,619 | -0.01(-1.58%) |
Mar 31, 2023 | 0.8800 | 0.9070 | 0.8800 | 0.8898 | 22,243,660 | +0.02(+2.18%) |
Mar 30, 2023 | 0.8990 | 0.9033 | 0.8708 | 0.8708 | 19,897,226 | -0.01(-0.74%) |
Mar 29, 2023 | 0.8748 | 0.8964 | 0.8700 | 0.8773 | 32,189,722 | +0.02(+2.84%) |
Mar 28, 2023 | 0.8500 | 0.8635 | 0.8428 | 0.8531 | 51,357,096 | -0.01(-1.20%) |
Mar 27, 2023 | 0.8638 | 0.8790 | 0.8502 | 0.8635 | 44,565,812 | +0.00(+0.27%) |
Mar 24, 2023 | 0.8207 | 0.8640 | 0.8207 | 0.8612 | 63,308,284 | -0.01(-1.23%) |
Mar 23, 2023 | 0.9066 | 0.9080 | 0.8610 | 0.8719 | 82,118,024 | -0.04(-4.71%) |
Mar 22, 2023 | 0.9441 | 0.9611 | 0.9090 | 0.9150 | 100,092,128 | -0.05(-5.48%) |
Mar 21, 2023 | 0.9729 | 0.9950 | 0.9370 | 0.9681 | 210,136,896 | +0.02(+2.46%) |
Mar 20, 2023 | 0.9116 | 1.080 | 0.8980 | 0.9449 | 375,379,328 | -1.07(-52.99%) |
Mar 17, 2023 | 2.050 | 2.100 | 1.940 | 2.010 | 138,425,856 | -0.15(-6.94%) |
Mar 16, 2023 | 2.300 | 2.320 | 2.110 | 2.160 | 225,919,664 | +0.00(+0.00%) |
Mar 15, 2023 | 1.760 | 2.230 | 1.760 | 2.160 | 433,168,576 | -0.35(-13.94%) |
Mar 14, 2023 | 2.560 | 2.590 | 2.460 | 2.510 | 39,400,712 | -0.03(-1.18%) |
Mar 13, 2023 | 2.440 | 2.590 | 2.380 | 2.540 | 46,125,168 | -0.12(-4.51%) |
Mar 10, 2023 | 2.760 | 2.770 | 2.610 | 2.660 | 37,575,192 | -0.11(-3.97%) |
Mar 09, 2023 | 2.840 | 2.880 | 2.750 | 2.770 | 21,910,202 | -0.13(-4.48%) |
Mar 08, 2023 | 2.890 | 2.930 | 2.880 | 2.900 | 20,877,906 | +0.01(+0.35%) |
Mar 07, 2023 | 2.960 | 2.980 | 2.890 | 2.890 | 14,987,018 | -0.11(-3.67%) |
Mar 06, 2023 | 2.990 | 3.010 | 2.962 | 3.000 | 12,011,285 | -0.03(-0.99%) |
Mar 03, 2023 | 2.970 | 3.050 | 2.950 | 3.030 | 15,655,957 | +0.19(+6.69%) |
Mar 02, 2023 | 2.810 | 2.840 | 2.700 | 2.840 | 35,254,064 | -0.16(-5.33%) |
Mar 01, 2023 | 3.030 | 3.050 | 2.970 | 3.000 | 15,967,952 | -0.07(-2.28%) |
Feb 28, 2023 | 3.050 | 3.110 | 3.040 | 3.070 | 12,773,832 | +0.01(+0.33%) |
Feb 27, 2023 | 3.080 | 3.100 | 3.050 | 3.060 | 9,469,981 | +0.06(+2.00%) |
Feb 24, 2023 | 3.010 | 3.020 | 2.960 | 3.000 | 17,625,208 | -0.04(-1.32%) |
Feb 23, 2023 | 3.050 | 3.070 | 3.000 | 3.040 | 21,051,232 | +0.03(+1.00%) |
Feb 22, 2023 | 2.960 | 3.010 | 2.940 | 3.010 | 28,521,006 | +0.09(+3.08%) |
Feb 21, 2023 | 2.900 | 2.960 | 2.900 | 2.920 | 35,763,680 | -0.10(-3.31%) |
Feb 17, 2023 | 3.010 | 3.030 | 2.970 | 3.020 | 26,951,456 | -0.04(-1.31%) |
Feb 16, 2023 | 3.010 | 3.110 | 3.010 | 3.060 | 28,808,914 | -0.07(-2.24%) |
Feb 15, 2023 | 3.050 | 3.135 | 3.040 | 3.130 | 22,847,010 | +0.04(+1.29%) |
Feb 14, 2023 | 3.030 | 3.130 | 3.020 | 3.090 | 27,080,628 | +0.04(+1.31%) |
Feb 13, 2023 | 3.040 | 3.050 | 3.000 | 3.050 | 33,021,212 | -0.09(-2.87%) |
Feb 10, 2023 | 3.110 | 3.190 | 3.080 | 3.140 | 27,674,038 | +0.12(+3.97%) |
Feb 09, 2023 | 3.320 | 3.320 | 3.000 | 3.020 | 73,339,304 | -0.56(-15.64%) |
Feb 08, 2023 | 3.560 | 3.610 | 3.550 | 3.580 | 20,906,214 | -0.03(-0.83%) |
Feb 07, 2023 | 3.540 | 3.630 | 3.490 | 3.610 | 17,957,846 | +0.09(+2.56%) |
Feb 06, 2023 | 3.500 | 3.530 | 3.460 | 3.520 | 16,637,215 | -0.04(-1.12%) |
Feb 03, 2023 | 3.590 | 3.650 | 3.540 | 3.560 | 24,542,714 | -0.12(-3.26%) |
Feb 02, 2023 | 3.660 | 3.760 | 3.640 | 3.680 | 28,601,724 | +0.05(+1.38%) |