Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.9450 | 0.9700 | 0.9099 | 0.9101 | 1,163,868 | -0.04(-3.79%) |
Apr 27, 2023 | 0.9470 | 0.9581 | 0.9126 | 0.9460 | 1,288,150 | +0.01(+0.76%) |
Apr 26, 2023 | 0.9301 | 0.9579 | 0.9000 | 0.9389 | 2,842,857 | +0.01(+0.62%) |
Apr 25, 2023 | 1.050 | 1.050 | 0.9300 | 0.9331 | 3,963,418 | -0.11(-10.28%) |
Apr 24, 2023 | 1.060 | 1.070 | 0.9600 | 1.040 | 2,759,544 | -0.02(-1.89%) |
Apr 21, 2023 | 1.010 | 1.110 | 0.9802 | 1.060 | 1,123,542 | +0.05(+4.95%) |
Apr 20, 2023 | 1.130 | 1.130 | 0.9937 | 1.010 | 1,815,709 | -0.07(-6.48%) |
Apr 19, 2023 | 1.160 | 1.160 | 1.070 | 1.080 | 1,846,782 | -0.03(-2.70%) |
Apr 18, 2023 | 1.340 | 1.420 | 1.100 | 1.110 | 2,699,021 | -0.26(-18.98%) |
Apr 17, 2023 | 1.290 | 1.430 | 1.270 | 1.370 | 7,371,506 | +0.03(+2.24%) |
Apr 14, 2023 | 1.320 | 1.370 | 1.300 | 1.340 | 530,524 | +0.00(+0.00%) |
Apr 13, 2023 | 1.260 | 1.345 | 1.230 | 1.340 | 846,162 | +0.08(+6.35%) |
Apr 12, 2023 | 1.360 | 1.380 | 1.220 | 1.260 | 1,453,764 | -0.08(-6.32%) |
Apr 11, 2023 | 1.300 | 1.350 | 1.270 | 1.345 | 611,901 | +0.03(+2.67%) |
Apr 10, 2023 | 1.330 | 1.350 | 1.200 | 1.310 | 1,531,332 | -0.06(-4.38%) |
Apr 06, 2023 | 1.450 | 1.450 | 1.280 | 1.370 | 1,573,370 | -0.08(-5.52%) |
Apr 05, 2023 | 1.560 | 1.560 | 1.400 | 1.450 | 858,978 | -0.11(-7.05%) |
Apr 04, 2023 | 1.500 | 1.690 | 1.480 | 1.560 | 1,078,652 | +0.06(+4.00%) |
Apr 03, 2023 | 1.450 | 1.500 | 1.280 | 1.500 | 2,352,102 | +0.07(+4.90%) |
Mar 31, 2023 | 1.390 | 1.485 | 1.370 | 1.430 | 1,113,765 | +0.05(+3.62%) |
Mar 30, 2023 | 1.350 | 1.420 | 1.349 | 1.380 | 688,037 | +0.04(+2.99%) |
Mar 29, 2023 | 1.380 | 1.380 | 1.290 | 1.340 | 960,520 | +0.02(+1.52%) |
Mar 28, 2023 | 1.270 | 1.410 | 1.270 | 1.320 | 887,723 | +0.02(+1.54%) |
Mar 27, 2023 | 1.350 | 1.390 | 1.265 | 1.300 | 1,558,445 | -0.02(-1.52%) |
Mar 24, 2023 | 1.320 | 1.350 | 1.250 | 1.320 | 990,417 | -0.02(-1.49%) |
Mar 23, 2023 | 1.230 | 1.380 | 1.230 | 1.340 | 1,204,302 | +0.09(+7.20%) |
Mar 22, 2023 | 1.320 | 1.345 | 1.170 | 1.250 | 1,720,938 | -0.05(-3.85%) |
Mar 21, 2023 | 1.250 | 1.380 | 1.190 | 1.300 | 2,016,643 | +0.17(+15.04%) |
Mar 20, 2023 | 1.270 | 1.270 | 1.080 | 1.130 | 2,198,721 | -0.11(-8.87%) |
Mar 17, 2023 | 1.340 | 1.390 | 1.190 | 1.240 | 3,172,754 | -0.12(-8.82%) |
Mar 16, 2023 | 1.400 | 1.430 | 1.320 | 1.360 | 2,831,734 | -0.01(-0.73%) |
Mar 15, 2023 | 1.480 | 1.570 | 1.320 | 1.370 | 2,957,768 | -0.33(-19.41%) |
Mar 14, 2023 | 1.990 | 1.990 | 1.700 | 1.700 | 1,480,765 | -0.14(-7.61%) |
Mar 13, 2023 | 1.730 | 1.880 | 1.660 | 1.840 | 1,056,933 | +0.08(+4.55%) |
Mar 10, 2023 | 1.900 | 1.900 | 1.705 | 1.760 | 922,678 | -0.15(-7.85%) |
Mar 09, 2023 | 1.990 | 2.020 | 1.905 | 1.910 | 659,832 | -0.08(-4.02%) |
Mar 08, 2023 | 2.080 | 2.090 | 1.955 | 1.990 | 866,428 | -0.07(-3.40%) |
Mar 07, 2023 | 2.050 | 2.090 | 1.980 | 2.060 | 661,054 | -0.04(-1.90%) |
Mar 06, 2023 | 2.210 | 2.245 | 2.060 | 2.100 | 800,841 | -0.11(-4.98%) |
Mar 03, 2023 | 2.070 | 2.260 | 2.040 | 2.210 | 1,039,785 | +0.10(+4.74%) |
Mar 02, 2023 | 2.000 | 2.130 | 1.950 | 2.110 | 1,290,237 | +0.04(+1.93%) |
Mar 01, 2023 | 2.470 | 2.470 | 2.020 | 2.070 | 1,692,040 | -0.43(-17.20%) |
Feb 28, 2023 | 2.720 | 2.720 | 2.440 | 2.500 | 1,024,981 | -0.17(-6.37%) |
Feb 27, 2023 | 2.950 | 2.970 | 2.630 | 2.670 | 902,500 | -0.26(-8.87%) |
Feb 24, 2023 | 3.060 | 3.100 | 2.860 | 2.930 | 940,510 | -0.23(-7.28%) |
Feb 23, 2023 | 3.300 | 3.300 | 3.000 | 3.160 | 1,057,568 | -0.08(-2.47%) |
Feb 22, 2023 | 3.250 | 3.350 | 3.215 | 3.240 | 1,724,164 | -0.01(-0.31%) |
Feb 21, 2023 | 3.330 | 3.430 | 3.175 | 3.250 | 1,175,669 | -0.12(-3.56%) |
Feb 17, 2023 | 3.480 | 3.480 | 3.230 | 3.370 | 1,041,200 | -0.10(-2.88%) |
Feb 16, 2023 | 3.680 | 3.845 | 3.460 | 3.470 | 895,539 | -0.29(-7.71%) |
Feb 15, 2023 | 3.530 | 3.890 | 3.490 | 3.760 | 1,513,599 | +0.26(+7.43%) |
Feb 14, 2023 | 3.330 | 3.520 | 3.190 | 3.500 | 874,561 | +0.13(+3.86%) |
Feb 13, 2023 | 3.350 | 3.475 | 3.280 | 3.370 | 807,085 | +0.01(+0.30%) |
Feb 10, 2023 | 3.450 | 3.525 | 3.140 | 3.360 | 1,436,764 | -0.12(-3.45%) |
Feb 09, 2023 | 3.800 | 3.900 | 3.430 | 3.480 | 2,231,163 | -0.28(-7.45%) |
Feb 08, 2023 | 3.620 | 3.990 | 3.570 | 3.760 | 1,502,707 | +0.15(+4.16%) |
Feb 07, 2023 | 3.500 | 3.645 | 3.380 | 3.610 | 1,124,536 | +0.12(+3.44%) |
Feb 06, 2023 | 3.490 | 3.530 | 3.380 | 3.490 | 2,380,440 | -0.12(-3.32%) |
Feb 03, 2023 | 3.520 | 3.695 | 3.475 | 3.610 | 2,669,767 | +0.04(+1.12%) |
Feb 02, 2023 | 3.250 | 3.600 | 3.250 | 3.570 | 3,056,125 | +0.40(+12.62%) |