Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.340 | 1.700 | 1.340 | 1.700 | 2,671,414 | +0.37(+27.82%) |
Apr 27, 2023 | 1.250 | 1.370 | 1.230 | 1.330 | 624,204 | +0.09(+7.26%) |
Apr 26, 2023 | 1.310 | 1.349 | 1.170 | 1.240 | 488,299 | -0.05(-3.88%) |
Apr 25, 2023 | 1.340 | 1.340 | 1.250 | 1.290 | 273,605 | -0.02(-1.53%) |
Apr 24, 2023 | 1.390 | 1.410 | 1.300 | 1.310 | 205,923 | -0.08(-5.76%) |
Apr 21, 2023 | 1.400 | 1.430 | 1.320 | 1.390 | 440,749 | -0.01(-0.71%) |
Apr 20, 2023 | 1.410 | 1.440 | 1.360 | 1.400 | 476,360 | +0.00(+0.36%) |
Apr 19, 2023 | 1.400 | 1.450 | 1.380 | 1.395 | 290,281 | -0.02(-1.41%) |
Apr 18, 2023 | 1.410 | 1.490 | 1.400 | 1.415 | 406,285 | +0.02(+1.07%) |
Apr 17, 2023 | 1.410 | 1.510 | 1.370 | 1.400 | 640,234 | -0.02(-1.41%) |
Apr 14, 2023 | 1.450 | 1.450 | 1.350 | 1.420 | 609,823 | +0.01(+0.71%) |
Apr 13, 2023 | 1.430 | 1.430 | 1.330 | 1.410 | 448,922 | +0.04(+2.92%) |
Apr 12, 2023 | 1.370 | 1.460 | 1.360 | 1.370 | 589,435 | +0.00(+0.00%) |
Apr 11, 2023 | 1.390 | 1.451 | 1.350 | 1.370 | 656,144 | -0.03(-2.14%) |
Apr 10, 2023 | 1.180 | 1.560 | 1.170 | 1.400 | 2,815,899 | +0.22(+18.64%) |
Apr 06, 2023 | 1.140 | 1.200 | 1.130 | 1.180 | 148,608 | +0.01(+0.85%) |
Apr 05, 2023 | 1.160 | 1.210 | 1.120 | 1.170 | 260,294 | +0.01(+0.86%) |
Apr 04, 2023 | 1.280 | 1.280 | 1.140 | 1.160 | 613,832 | -0.07(-5.69%) |
Apr 03, 2023 | 1.150 | 1.350 | 1.140 | 1.230 | 487,797 | +0.09(+7.89%) |
Mar 31, 2023 | 1.010 | 1.220 | 1.010 | 1.140 | 701,788 | +0.12(+11.76%) |
Mar 30, 2023 | 1.050 | 1.100 | 1.000 | 1.020 | 793,078 | -0.02(-1.92%) |
Mar 29, 2023 | 1.100 | 1.110 | 1.040 | 1.040 | 116,412 | -0.07(-6.31%) |
Mar 28, 2023 | 1.130 | 1.150 | 1.060 | 1.110 | 223,983 | -0.02(-1.77%) |
Mar 27, 2023 | 1.150 | 1.180 | 1.073 | 1.130 | 278,075 | +0.01(+0.89%) |
Mar 24, 2023 | 1.120 | 1.200 | 1.100 | 1.120 | 291,186 | -0.01(-0.88%) |
Mar 23, 2023 | 1.140 | 1.190 | 1.110 | 1.130 | 316,841 | +0.02(+1.80%) |
Mar 22, 2023 | 1.170 | 1.180 | 1.050 | 1.110 | 525,582 | -0.03(-2.63%) |
Mar 21, 2023 | 1.110 | 1.201 | 1.110 | 1.140 | 680,479 | +0.05(+4.59%) |
Mar 20, 2023 | 0.9900 | 1.100 | 0.9860 | 1.090 | 514,335 | +0.10(+10.59%) |
Mar 17, 2023 | 0.9900 | 1.040 | 0.9685 | 0.9856 | 384,783 | +0.04(+4.75%) |
Mar 16, 2023 | 0.8200 | 1.025 | 0.8100 | 0.9409 | 597,735 | +0.10(+12.00%) |
Mar 15, 2023 | 0.9300 | 0.9500 | 0.7800 | 0.8401 | 259,037 | -0.09(-9.67%) |
Mar 14, 2023 | 0.8800 | 1.050 | 0.8800 | 0.9300 | 152,287 | +0.05(+5.89%) |
Mar 13, 2023 | 1.100 | 1.110 | 0.8200 | 0.8783 | 487,101 | -0.24(-21.58%) |
Mar 10, 2023 | 1.200 | 1.230 | 1.120 | 1.120 | 275,759 | -0.08(-6.67%) |
Mar 09, 2023 | 1.250 | 1.310 | 1.170 | 1.200 | 265,180 | -0.05(-4.00%) |
Mar 08, 2023 | 1.320 | 1.320 | 1.230 | 1.250 | 137,180 | -0.02(-1.57%) |
Mar 07, 2023 | 1.310 | 1.330 | 1.240 | 1.270 | 654,299 | -0.06(-4.51%) |
Mar 06, 2023 | 1.140 | 1.400 | 1.100 | 1.330 | 1,420,595 | +0.21(+18.75%) |
Mar 03, 2023 | 1.170 | 1.190 | 1.100 | 1.120 | 343,826 | -0.04(-3.45%) |
Mar 02, 2023 | 1.090 | 1.180 | 1.060 | 1.160 | 246,218 | +0.10(+9.43%) |
Mar 01, 2023 | 0.9500 | 1.150 | 0.9500 | 1.060 | 484,384 | +0.09(+9.39%) |
Feb 28, 2023 | 1.000 | 1.000 | 0.9302 | 0.9690 | 182,482 | -0.02(-2.12%) |
Feb 27, 2023 | 1.060 | 1.080 | 0.9851 | 0.9900 | 100,458 | -0.05(-4.81%) |
Feb 24, 2023 | 1.040 | 1.082 | 1.020 | 1.040 | 81,835 | -0.01(-0.95%) |
Feb 23, 2023 | 1.060 | 1.080 | 1.042 | 1.050 | 102,331 | +0.01(+0.96%) |
Feb 22, 2023 | 1.060 | 1.100 | 1.040 | 1.040 | 180,164 | -0.03(-2.80%) |
Feb 21, 2023 | 1.070 | 1.160 | 1.040 | 1.070 | 312,746 | -0.06(-5.31%) |
Feb 17, 2023 | 1.100 | 1.150 | 1.070 | 1.130 | 163,925 | +0.03(+2.73%) |
Feb 16, 2023 | 1.160 | 1.180 | 1.090 | 1.100 | 213,847 | -0.03(-2.65%) |
Feb 15, 2023 | 1.120 | 1.160 | 1.083 | 1.130 | 388,867 | +0.03(+2.73%) |
Feb 14, 2023 | 1.030 | 1.110 | 1.020 | 1.100 | 153,408 | +0.06(+5.26%) |
Feb 13, 2023 | 1.050 | 1.050 | 0.9921 | 1.045 | 56,971 | +0.02(+2.45%) |
Feb 10, 2023 | 0.9600 | 1.040 | 0.9501 | 1.020 | 94,958 | +0.05(+5.15%) |
Feb 09, 2023 | 0.9500 | 1.090 | 0.9400 | 0.9700 | 347,579 | +0.02(+2.11%) |
Feb 08, 2023 | 0.9800 | 0.9999 | 0.7600 | 0.9500 | 412,362 | -0.05(-5.00%) |
Feb 07, 2023 | 0.8300 | 1.180 | 0.8300 | 1.000 | 703,857 | +0.21(+26.58%) |
Feb 06, 2023 | 0.8200 | 0.8200 | 0.7662 | 0.7900 | 50,298 | +0.00(+0.00%) |
Feb 03, 2023 | 0.7900 | 0.8200 | 0.7450 | 0.7900 | 195,349 | -0.02(-2.35%) |
Feb 02, 2023 | 0.8400 | 0.8400 | 0.7611 | 0.8090 | 253,770 | +0.06(+8.65%) |