Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.090 | 1.100 | 1.060 | 1.080 | 24,392 | +0.01(+0.93%) |
Apr 27, 2023 | 1.090 | 1.090 | 1.050 | 1.070 | 31,492 | -0.04(-3.54%) |
Apr 26, 2023 | 1.070 | 1.190 | 1.060 | 1.109 | 28,404 | +0.02(+2.24%) |
Apr 25, 2023 | 1.090 | 1.090 | 1.070 | 1.085 | 51,954 | -0.00(-0.35%) |
Apr 24, 2023 | 1.050 | 1.090 | 1.020 | 1.089 | 52,582 | +0.05(+4.69%) |
Apr 21, 2023 | 1.000 | 1.120 | 1.000 | 1.040 | 73,453 | +0.02(+1.96%) |
Apr 20, 2023 | 1.020 | 1.050 | 1.010 | 1.020 | 9,641 | -0.02(-1.92%) |
Apr 19, 2023 | 1.030 | 1.050 | 1.000 | 1.040 | 24,756 | +0.02(+2.01%) |
Apr 18, 2023 | 0.9999 | 1.050 | 0.9999 | 1.020 | 27,452 | -0.00(-0.05%) |
Apr 17, 2023 | 1.030 | 1.030 | 1.000 | 1.020 | 35,878 | +0.02(+2.00%) |
Apr 14, 2023 | 1.000 | 1.020 | 0.9951 | 1.000 | 22,612 | -0.02(-1.96%) |
Apr 13, 2023 | 1.010 | 1.040 | 1.000 | 1.020 | 52,609 | +0.02(+2.10%) |
Apr 12, 2023 | 0.9700 | 1.038 | 0.9700 | 0.9990 | 22,264 | -0.01(-1.09%) |
Apr 11, 2023 | 0.9900 | 1.010 | 0.9550 | 1.010 | 19,986 | +0.01(+1.00%) |
Apr 10, 2023 | 0.9600 | 1.020 | 0.9600 | 1.000 | 20,546 | +0.04(+3.96%) |
Apr 06, 2023 | 1.010 | 1.010 | 0.9600 | 0.9619 | 13,979 | -0.01(-0.85%) |
Apr 05, 2023 | 0.9900 | 0.9999 | 0.9600 | 0.9701 | 45,770 | -0.02(-2.00%) |
Apr 04, 2023 | 1.010 | 1.020 | 0.9481 | 0.9899 | 33,374 | -0.01(-1.01%) |
Apr 03, 2023 | 1.030 | 1.043 | 0.9899 | 1.000 | 28,348 | +0.02(+1.52%) |
Mar 31, 2023 | 1.020 | 1.060 | 0.9830 | 0.9850 | 53,730 | -0.04(-3.43%) |
Mar 30, 2023 | 1.050 | 1.050 | 0.9800 | 1.020 | 137,385 | -0.01(-0.97%) |
Mar 29, 2023 | 1.050 | 1.050 | 1.010 | 1.030 | 99,997 | -0.01(-0.96%) |
Mar 28, 2023 | 1.050 | 1.050 | 0.9701 | 1.040 | 62,740 | +0.06(+6.11%) |
Mar 27, 2023 | 1.030 | 1.060 | 0.9700 | 0.9801 | 108,805 | -0.05(-4.84%) |
Mar 24, 2023 | 1.000 | 1.030 | 0.9127 | 1.030 | 50,498 | +0.01(+0.98%) |
Mar 23, 2023 | 0.9100 | 1.100 | 0.9000 | 1.020 | 213,919 | +0.11(+12.09%) |
Mar 22, 2023 | 0.9600 | 0.9700 | 0.9000 | 0.9100 | 75,810 | -0.00(-0.24%) |
Mar 21, 2023 | 0.9080 | 0.9450 | 0.9000 | 0.9122 | 68,527 | -0.00(-0.35%) |
Mar 20, 2023 | 0.9500 | 0.9600 | 0.9154 | 0.9154 | 112,777 | -0.01(-1.07%) |
Mar 17, 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9253 | 171,570 | -0.02(-2.61%) |
Mar 16, 2023 | 0.9600 | 1.020 | 0.9200 | 0.9501 | 389,642 | -0.08(-7.76%) |
Mar 15, 2023 | 1.050 | 1.100 | 1.000 | 1.030 | 253,080 | -0.01(-0.96%) |
Mar 14, 2023 | 1.230 | 1.265 | 0.9501 | 1.040 | 962,857 | -0.28(-21.21%) |
Mar 13, 2023 | 1.550 | 1.550 | 1.250 | 1.320 | 836,266 | -0.53(-28.65%) |
Mar 10, 2023 | 1.740 | 1.910 | 1.520 | 1.850 | 4,377,225 | +0.37(+25.00%) |
Mar 09, 2023 | 1.400 | 1.560 | 1.390 | 1.480 | 135,551 | +0.07(+4.96%) |
Mar 08, 2023 | 1.410 | 1.450 | 1.380 | 1.410 | 37,018 | -0.04(-2.76%) |
Mar 07, 2023 | 1.520 | 1.578 | 1.370 | 1.450 | 120,476 | -0.12(-7.64%) |
Mar 06, 2023 | 1.370 | 1.600 | 1.270 | 1.570 | 290,091 | +0.22(+16.30%) |
Mar 03, 2023 | 1.500 | 1.510 | 1.350 | 1.350 | 130,054 | -0.12(-8.16%) |
Mar 02, 2023 | 1.550 | 1.555 | 1.440 | 1.470 | 191,322 | -0.08(-5.16%) |
Mar 01, 2023 | 1.790 | 1.790 | 1.450 | 1.550 | 695,650 | -0.24(-13.36%) |
Feb 28, 2023 | 1.600 | 1.880 | 1.550 | 1.789 | 1,394,811 | +0.21(+13.23%) |
Feb 27, 2023 | 1.480 | 1.650 | 1.460 | 1.580 | 1,875,532 | +0.02(+1.28%) |
Feb 24, 2023 | 1.730 | 1.930 | 1.470 | 1.560 | 37,928,936 | +0.45(+40.54%) |
Feb 23, 2023 | 1.100 | 1.170 | 1.090 | 1.110 | 1,665,587 | +0.03(+2.78%) |
Feb 22, 2023 | 1.110 | 1.120 | 1.080 | 1.080 | 3,870 | +0.00(+0.00%) |
Feb 21, 2023 | 1.130 | 1.130 | 1.060 | 1.080 | 12,612 | -0.02(-1.82%) |
Feb 17, 2023 | 1.090 | 1.130 | 1.050 | 1.100 | 9,085 | +0.04(+3.77%) |
Feb 16, 2023 | 1.150 | 1.150 | 1.000 | 1.060 | 47,625 | -0.10(-8.61%) |
Feb 15, 2023 | 1.170 | 1.190 | 1.070 | 1.160 | 54,964 | -0.04(-3.33%) |
Feb 14, 2023 | 1.240 | 1.240 | 1.110 | 1.200 | 46,820 | -0.03(-2.43%) |
Feb 13, 2023 | 1.010 | 1.300 | 1.010 | 1.230 | 385,326 | +0.25(+25.52%) |
Feb 10, 2023 | 0.9800 | 1.010 | 0.9798 | 0.9798 | 15,605 | +0.00(+0.00%) |
Feb 09, 2023 | 0.9900 | 1.000 | 0.9616 | 0.9798 | 13,773 | +0.02(+1.90%) |
Feb 08, 2023 | 1.010 | 1.010 | 0.9605 | 0.9615 | 11,759 | -0.05(-4.80%) |
Feb 07, 2023 | 1.010 | 1.010 | 0.9601 | 1.010 | 13,518 | +0.00(+0.00%) |
Feb 06, 2023 | 1.000 | 1.010 | 0.9500 | 1.010 | 21,097 | +0.02(+2.02%) |
Feb 03, 2023 | 1.010 | 1.010 | 0.9750 | 0.9900 | 17,000 | -0.02(-1.96%) |
Feb 02, 2023 | 0.9900 | 1.010 | 0.9700 | 1.010 | 30,529 | +0.04(+4.10%) |