Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.160 | 1.200 | 1.110 | 1.200 | 170,846 | +0.08(+7.14%) |
Apr 27, 2023 | 1.130 | 1.199 | 1.050 | 1.120 | 474,604 | -0.05(-4.27%) |
Apr 26, 2023 | 1.220 | 1.270 | 1.100 | 1.170 | 309,072 | -0.06(-4.88%) |
Apr 25, 2023 | 1.330 | 1.390 | 1.210 | 1.230 | 233,067 | -0.12(-8.89%) |
Apr 24, 2023 | 1.580 | 1.600 | 1.300 | 1.350 | 482,178 | -0.21(-13.46%) |
Apr 21, 2023 | 1.650 | 1.700 | 1.550 | 1.560 | 162,450 | -0.04(-2.50%) |
Apr 20, 2023 | 1.620 | 1.739 | 1.520 | 1.600 | 216,431 | -0.09(-5.33%) |
Apr 19, 2023 | 1.720 | 1.750 | 1.557 | 1.690 | 184,038 | -0.03(-1.74%) |
Apr 18, 2023 | 1.800 | 1.900 | 1.600 | 1.720 | 743,441 | +0.01(+0.58%) |
Apr 17, 2023 | 1.560 | 1.749 | 1.460 | 1.710 | 530,808 | +0.21(+14.00%) |
Apr 14, 2023 | 1.490 | 1.600 | 1.410 | 1.500 | 502,343 | +0.06(+4.24%) |
Apr 13, 2023 | 1.290 | 1.530 | 1.270 | 1.439 | 412,474 | +0.14(+10.61%) |
Apr 12, 2023 | 1.350 | 1.350 | 1.270 | 1.301 | 77,567 | -0.02(-1.44%) |
Apr 11, 2023 | 1.240 | 1.390 | 1.240 | 1.320 | 124,410 | +0.06(+4.76%) |
Apr 10, 2023 | 1.250 | 1.290 | 1.220 | 1.260 | 147,247 | -0.01(-0.79%) |
Apr 06, 2023 | 1.210 | 1.320 | 1.210 | 1.270 | 168,429 | +0.04(+3.25%) |
Apr 05, 2023 | 1.320 | 1.330 | 1.210 | 1.230 | 135,664 | -0.09(-6.82%) |
Apr 04, 2023 | 1.420 | 1.540 | 1.250 | 1.320 | 426,601 | -0.07(-5.04%) |
Apr 03, 2023 | 1.280 | 1.430 | 1.230 | 1.390 | 403,712 | +0.06(+4.51%) |
Mar 31, 2023 | 1.200 | 1.400 | 1.150 | 1.330 | 463,581 | +0.13(+10.83%) |
Mar 30, 2023 | 1.140 | 1.245 | 1.130 | 1.200 | 79,124 | +0.04(+3.45%) |
Mar 29, 2023 | 1.150 | 1.230 | 1.140 | 1.160 | 70,335 | -0.03(-2.52%) |
Mar 28, 2023 | 1.210 | 1.320 | 1.130 | 1.190 | 122,719 | -0.05(-4.04%) |
Mar 27, 2023 | 1.100 | 1.329 | 1.100 | 1.240 | 208,149 | +0.07(+5.99%) |
Mar 24, 2023 | 1.130 | 1.190 | 1.110 | 1.170 | 170,784 | +0.03(+2.63%) |
Mar 23, 2023 | 1.250 | 1.270 | 1.070 | 1.140 | 268,526 | -0.15(-11.63%) |
Mar 22, 2023 | 1.280 | 1.351 | 1.200 | 1.290 | 419,172 | +0.10(+8.40%) |
Mar 21, 2023 | 1.090 | 1.288 | 1.070 | 1.190 | 623,575 | +0.10(+9.17%) |
Mar 20, 2023 | 1.050 | 1.120 | 1.010 | 1.090 | 161,516 | +0.06(+5.83%) |
Mar 17, 2023 | 1.000 | 1.060 | 0.9900 | 1.030 | 126,631 | +0.01(+0.49%) |
Mar 16, 2023 | 1.010 | 1.040 | 0.9700 | 1.025 | 131,104 | +0.03(+2.84%) |
Mar 15, 2023 | 1.040 | 1.050 | 0.9700 | 0.9967 | 135,815 | -0.03(-3.23%) |
Mar 14, 2023 | 0.9600 | 1.070 | 0.9650 | 1.030 | 145,488 | +0.03(+3.00%) |
Mar 13, 2023 | 1.000 | 1.047 | 0.9600 | 1.000 | 167,260 | -0.02(-1.96%) |
Mar 10, 2023 | 1.090 | 1.100 | 1.010 | 1.020 | 190,795 | -0.05(-4.67%) |
Mar 09, 2023 | 1.100 | 1.127 | 1.040 | 1.070 | 135,248 | -0.02(-1.67%) |
Mar 08, 2023 | 1.030 | 1.120 | 1.000 | 1.088 | 257,316 | +0.07(+6.77%) |
Mar 07, 2023 | 1.080 | 1.100 | 0.9754 | 1.019 | 283,785 | -0.09(-8.18%) |
Mar 06, 2023 | 1.140 | 1.190 | 1.080 | 1.110 | 346,434 | -0.01(-0.89%) |
Mar 03, 2023 | 1.030 | 1.150 | 1.030 | 1.120 | 516,932 | +0.14(+13.99%) |
Mar 02, 2023 | 0.9500 | 1.020 | 0.9350 | 0.9825 | 382,982 | -0.03(-2.72%) |
Mar 01, 2023 | 1.080 | 1.100 | 0.9500 | 1.010 | 704,992 | -0.07(-6.48%) |
Feb 28, 2023 | 1.280 | 1.390 | 1.070 | 1.080 | 727,539 | -0.20(-15.62%) |
Feb 27, 2023 | 1.460 | 1.460 | 1.260 | 1.280 | 482,531 | -0.18(-12.33%) |
Feb 24, 2023 | 1.360 | 1.557 | 1.331 | 1.460 | 313,296 | -0.04(-2.67%) |
Feb 23, 2023 | 1.550 | 1.630 | 1.416 | 1.500 | 871,401 | +0.10(+7.14%) |
Feb 22, 2023 | 1.270 | 1.500 | 1.270 | 1.400 | 709,189 | +0.13(+10.24%) |
Feb 21, 2023 | 1.400 | 1.580 | 1.220 | 1.270 | 1,041,587 | -0.13(-9.29%) |
Feb 17, 2023 | 1.730 | 1.848 | 1.360 | 1.400 | 1,704,920 | -0.41(-22.65%) |
Feb 16, 2023 | 2.390 | 2.440 | 1.310 | 1.810 | 3,533,158 | -0.64(-26.12%) |
Feb 15, 2023 | 2.750 | 2.775 | 2.350 | 2.450 | 1,102,166 | -0.27(-9.93%) |
Feb 14, 2023 | 2.500 | 2.910 | 2.490 | 2.720 | 2,310,300 | +0.22(+8.80%) |
Feb 13, 2023 | 2.250 | 2.550 | 1.860 | 2.500 | 3,857,119 | +0.38(+17.92%) |
Feb 10, 2023 | 1.960 | 2.190 | 1.940 | 2.120 | 2,305,251 | +0.28(+15.22%) |
Feb 09, 2023 | 2.070 | 2.070 | 1.770 | 1.840 | 780,762 | -0.18(-8.91%) |
Feb 08, 2023 | 2.110 | 2.150 | 1.880 | 2.020 | 1,278,257 | -0.08(-3.81%) |
Feb 07, 2023 | 1.690 | 2.160 | 1.680 | 2.100 | 5,138,857 | +0.42(+25.00%) |
Feb 06, 2023 | 1.290 | 2.240 | 1.240 | 1.680 | 12,656,631 | +0.46(+37.70%) |
Feb 03, 2023 | 1.220 | 1.270 | 1.130 | 1.220 | 999,110 | +0.06(+5.17%) |
Feb 02, 2023 | 1.280 | 1.350 | 1.050 | 1.160 | 1,180,582 | -0.10(-7.94%) |