Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.050 | 1.050 | 1.010 | 1.032 | 108,764 | +0.02(+2.13%) |
Apr 27, 2023 | 1.020 | 1.060 | 1.000 | 1.010 | 191,255 | -0.01(-0.98%) |
Apr 26, 2023 | 1.050 | 1.070 | 1.020 | 1.020 | 219,397 | -0.01(-0.63%) |
Apr 25, 2023 | 1.028 | 1.070 | 1.020 | 1.026 | 159,224 | -0.03(-2.84%) |
Apr 24, 2023 | 1.130 | 1.130 | 1.020 | 1.056 | 240,138 | -0.05(-4.74%) |
Apr 21, 2023 | 1.125 | 1.200 | 1.109 | 1.109 | 142,190 | -0.05(-4.39%) |
Apr 20, 2023 | 1.210 | 1.250 | 1.110 | 1.160 | 277,635 | -0.04(-3.33%) |
Apr 19, 2023 | 1.170 | 1.274 | 1.120 | 1.200 | 327,328 | +0.08(+6.76%) |
Apr 18, 2023 | 1.120 | 1.160 | 1.100 | 1.124 | 98,451 | +0.00(+0.36%) |
Apr 17, 2023 | 1.150 | 1.170 | 1.080 | 1.120 | 163,318 | -0.01(-0.88%) |
Apr 14, 2023 | 1.010 | 1.200 | 1.000 | 1.130 | 224,763 | +0.11(+10.78%) |
Apr 13, 2023 | 1.034 | 1.045 | 1.000 | 1.020 | 201,579 | -0.01(-0.97%) |
Apr 12, 2023 | 1.000 | 1.042 | 1.000 | 1.030 | 129,391 | +0.01(+0.68%) |
Apr 11, 2023 | 1.050 | 1.050 | 1.010 | 1.023 | 199,365 | +0.01(+1.29%) |
Apr 10, 2023 | 1.080 | 1.080 | 1.005 | 1.010 | 317,688 | -0.06(-5.61%) |
Apr 06, 2023 | 1.010 | 1.080 | 1.010 | 1.070 | 193,864 | +0.05(+4.90%) |
Apr 05, 2023 | 1.050 | 1.050 | 1.010 | 1.020 | 349,842 | -0.03(-3.00%) |
Apr 04, 2023 | 1.070 | 1.090 | 0.9900 | 1.052 | 325,378 | -0.02(-1.73%) |
Apr 03, 2023 | 1.170 | 1.250 | 1.015 | 1.070 | 870,671 | -0.10(-8.55%) |
Mar 31, 2023 | 1.360 | 1.360 | 1.170 | 1.170 | 205,536 | -0.08(-6.40%) |
Mar 30, 2023 | 1.160 | 1.250 | 1.140 | 1.250 | 252,899 | +0.11(+9.65%) |
Mar 29, 2023 | 1.225 | 1.230 | 1.075 | 1.140 | 220,621 | -0.05(-4.20%) |
Mar 28, 2023 | 1.100 | 1.190 | 1.080 | 1.190 | 175,481 | +0.09(+8.18%) |
Mar 27, 2023 | 0.9001 | 1.103 | 0.9001 | 1.100 | 254,219 | -0.04(-3.51%) |
Mar 24, 2023 | 1.180 | 1.210 | 1.082 | 1.140 | 194,563 | +0.04(+3.64%) |
Mar 23, 2023 | 1.050 | 1.144 | 1.050 | 1.100 | 124,509 | +0.02(+1.85%) |
Mar 22, 2023 | 1.050 | 1.109 | 1.050 | 1.080 | 80,761 | +0.03(+3.29%) |
Mar 21, 2023 | 1.100 | 1.100 | 1.044 | 1.046 | 137,513 | -0.01(-1.09%) |
Mar 20, 2023 | 1.070 | 1.120 | 1.030 | 1.057 | 138,433 | -0.01(-1.21%) |
Mar 17, 2023 | 1.080 | 1.100 | 0.9961 | 1.070 | 267,640 | -0.01(-0.93%) |
Mar 16, 2023 | 1.130 | 1.190 | 1.040 | 1.080 | 468,512 | -0.09(-7.69%) |
Mar 15, 2023 | 1.200 | 1.216 | 1.150 | 1.170 | 274,746 | -0.08(-6.40%) |
Mar 14, 2023 | 1.165 | 1.265 | 1.160 | 1.250 | 113,821 | +0.08(+6.84%) |
Mar 13, 2023 | 1.260 | 1.280 | 1.100 | 1.170 | 647,931 | -0.06(-4.88%) |
Mar 10, 2023 | 1.270 | 1.291 | 1.220 | 1.230 | 476,628 | +0.00(+0.00%) |
Mar 09, 2023 | 1.290 | 1.295 | 1.220 | 1.230 | 702,734 | -0.06(-4.65%) |
Mar 08, 2023 | 1.290 | 1.310 | 1.260 | 1.290 | 111,194 | +0.00(+0.00%) |
Mar 07, 2023 | 1.310 | 1.320 | 1.270 | 1.290 | 155,387 | -0.07(-5.15%) |
Mar 06, 2023 | 1.360 | 1.420 | 1.270 | 1.360 | 315,932 | -0.01(-0.73%) |
Mar 03, 2023 | 1.350 | 1.440 | 1.310 | 1.370 | 165,217 | +0.02(+1.48%) |
Mar 02, 2023 | 1.280 | 1.370 | 1.270 | 1.350 | 250,019 | +0.04(+3.05%) |
Mar 01, 2023 | 1.390 | 1.390 | 1.310 | 1.310 | 102,305 | -0.03(-2.24%) |
Feb 28, 2023 | 1.490 | 1.490 | 1.320 | 1.340 | 163,163 | -0.06(-4.29%) |
Feb 27, 2023 | 1.260 | 1.405 | 1.260 | 1.400 | 171,227 | +0.11(+8.53%) |
Feb 24, 2023 | 1.360 | 1.360 | 1.260 | 1.290 | 262,779 | -0.05(-4.09%) |
Feb 23, 2023 | 1.400 | 1.440 | 1.330 | 1.345 | 265,621 | -0.08(-5.94%) |
Feb 22, 2023 | 1.570 | 1.585 | 1.360 | 1.430 | 453,551 | -0.15(-9.49%) |
Feb 21, 2023 | 1.777 | 1.777 | 1.570 | 1.580 | 248,584 | -0.14(-7.87%) |
Feb 17, 2023 | 1.660 | 1.740 | 1.568 | 1.715 | 242,155 | +0.09(+5.21%) |
Feb 16, 2023 | 1.500 | 1.630 | 1.479 | 1.630 | 306,499 | +0.13(+8.67%) |
Feb 15, 2023 | 1.545 | 1.545 | 1.437 | 1.500 | 247,995 | -0.05(-3.23%) |
Feb 14, 2023 | 1.650 | 1.650 | 1.530 | 1.550 | 254,801 | +0.01(+0.32%) |
Feb 13, 2023 | 1.470 | 1.656 | 1.370 | 1.545 | 347,352 | +0.12(+8.06%) |
Feb 10, 2023 | 1.685 | 1.690 | 1.236 | 1.430 | 886,984 | -0.17(-10.64%) |
Feb 09, 2023 | 1.490 | 1.830 | 1.470 | 1.600 | 1,445,675 | +0.16(+10.82%) |
Feb 08, 2023 | 1.253 | 1.480 | 1.234 | 1.444 | 496,452 | +0.19(+15.50%) |
Feb 07, 2023 | 1.229 | 1.290 | 1.170 | 1.250 | 739,018 | +0.08(+6.84%) |
Feb 06, 2023 | 1.070 | 1.300 | 1.060 | 1.170 | 1,005,639 | +0.12(+11.43%) |
Feb 03, 2023 | 1.010 | 1.100 | 0.9740 | 1.050 | 454,416 | +0.05(+4.48%) |
Feb 02, 2023 | 0.9403 | 1.040 | 0.9403 | 1.005 | 237,764 | +0.05(+5.39%) |