Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.200 | 1.270 | 1.180 | 1.230 | 113,638 | +0.01(+0.82%) |
Apr 27, 2023 | 1.240 | 1.240 | 1.140 | 1.220 | 326,774 | -0.01(-0.81%) |
Apr 26, 2023 | 1.290 | 1.300 | 1.189 | 1.230 | 215,379 | -0.06(-4.65%) |
Apr 25, 2023 | 1.390 | 1.400 | 1.280 | 1.290 | 253,464 | -0.09(-6.52%) |
Apr 24, 2023 | 1.330 | 1.400 | 1.310 | 1.380 | 404,334 | +0.07(+5.34%) |
Apr 21, 2023 | 1.330 | 1.340 | 1.280 | 1.310 | 128,216 | -0.01(-0.76%) |
Apr 20, 2023 | 1.300 | 1.350 | 1.260 | 1.320 | 169,314 | +0.00(+0.00%) |
Apr 19, 2023 | 1.260 | 1.360 | 1.233 | 1.320 | 503,772 | +0.06(+4.76%) |
Apr 18, 2023 | 1.250 | 1.270 | 1.140 | 1.260 | 455,680 | +0.04(+3.28%) |
Apr 17, 2023 | 1.110 | 1.220 | 1.070 | 1.220 | 719,181 | +0.12(+10.91%) |
Apr 14, 2023 | 1.100 | 1.100 | 1.090 | 1.100 | 101,903 | +0.00(+0.00%) |
Apr 13, 2023 | 1.090 | 1.140 | 1.080 | 1.100 | 71,564 | -0.01(-0.90%) |
Apr 12, 2023 | 1.140 | 1.150 | 1.080 | 1.110 | 72,729 | -0.01(-0.89%) |
Apr 11, 2023 | 1.120 | 1.150 | 1.110 | 1.120 | 94,872 | -0.03(-2.61%) |
Apr 10, 2023 | 1.040 | 1.150 | 1.040 | 1.150 | 100,942 | +0.08(+7.48%) |
Apr 06, 2023 | 1.040 | 1.090 | 1.030 | 1.070 | 97,286 | -0.02(-1.83%) |
Apr 05, 2023 | 1.070 | 1.100 | 1.040 | 1.090 | 80,254 | +0.02(+1.87%) |
Apr 04, 2023 | 1.160 | 1.160 | 1.050 | 1.070 | 128,268 | -0.05(-4.46%) |
Apr 03, 2023 | 1.090 | 1.120 | 1.020 | 1.120 | 280,207 | -0.02(-1.75%) |
Mar 31, 2023 | 1.130 | 1.180 | 1.090 | 1.140 | 285,140 | +0.01(+0.88%) |
Mar 30, 2023 | 1.130 | 1.150 | 1.070 | 1.130 | 237,564 | -0.02(-1.74%) |
Mar 29, 2023 | 1.100 | 1.150 | 1.050 | 1.150 | 190,995 | +0.07(+6.48%) |
Mar 28, 2023 | 1.130 | 1.198 | 1.050 | 1.080 | 335,495 | -0.02(-1.82%) |
Mar 27, 2023 | 1.100 | 1.260 | 1.030 | 1.100 | 484,167 | -0.02(-1.79%) |
Mar 24, 2023 | 1.190 | 1.200 | 1.100 | 1.120 | 454,426 | -0.07(-5.88%) |
Mar 23, 2023 | 1.250 | 1.370 | 1.150 | 1.190 | 1,987,512 | +0.01(+0.85%) |
Mar 22, 2023 | 1.080 | 1.180 | 1.061 | 1.180 | 438,643 | +0.15(+14.56%) |
Mar 21, 2023 | 0.9300 | 1.090 | 0.9300 | 1.030 | 282,632 | +0.15(+17.05%) |
Mar 20, 2023 | 0.8700 | 0.9300 | 0.8500 | 0.8800 | 273,887 | +0.03(+3.53%) |
Mar 17, 2023 | 0.8600 | 0.8998 | 0.8500 | 0.8500 | 436,544 | -0.01(-1.17%) |
Mar 16, 2023 | 0.9000 | 0.9000 | 0.8536 | 0.8601 | 93,966 | -0.02(-2.62%) |
Mar 15, 2023 | 0.8579 | 0.9000 | 0.8500 | 0.8832 | 227,559 | -0.00(-0.14%) |
Mar 14, 2023 | 0.9310 | 1.010 | 0.8500 | 0.8844 | 366,893 | -0.08(-8.25%) |
Mar 13, 2023 | 1.050 | 1.070 | 0.9400 | 0.9639 | 482,934 | -0.09(-8.20%) |
Mar 10, 2023 | 1.100 | 1.120 | 1.020 | 1.050 | 385,448 | +0.00(+0.00%) |
Mar 09, 2023 | 1.080 | 1.100 | 1.020 | 1.050 | 142,207 | -0.01(-0.94%) |
Mar 08, 2023 | 1.110 | 1.129 | 1.050 | 1.060 | 182,097 | -0.05(-4.50%) |
Mar 07, 2023 | 1.160 | 1.160 | 1.080 | 1.110 | 182,845 | -0.02(-1.77%) |
Mar 06, 2023 | 1.160 | 1.180 | 1.080 | 1.130 | 492,930 | -0.02(-1.74%) |
Mar 03, 2023 | 1.100 | 1.150 | 1.050 | 1.150 | 299,979 | +0.12(+12.20%) |
Mar 02, 2023 | 1.130 | 1.130 | 1.020 | 1.025 | 350,164 | -0.07(-5.96%) |
Mar 01, 2023 | 1.210 | 1.210 | 1.010 | 1.090 | 658,634 | -0.12(-9.92%) |
Feb 28, 2023 | 1.220 | 1.220 | 1.150 | 1.210 | 363,716 | -0.01(-0.82%) |
Feb 27, 2023 | 1.220 | 1.260 | 1.215 | 1.220 | 333,417 | +0.03(+2.52%) |
Feb 24, 2023 | 1.250 | 1.270 | 1.140 | 1.190 | 307,922 | -0.08(-6.30%) |
Feb 23, 2023 | 1.340 | 1.350 | 1.230 | 1.270 | 270,018 | -0.07(-5.22%) |
Feb 22, 2023 | 1.420 | 1.420 | 1.240 | 1.340 | 523,330 | -0.06(-4.29%) |
Feb 21, 2023 | 1.330 | 1.450 | 1.300 | 1.400 | 765,981 | +0.05(+3.70%) |
Feb 17, 2023 | 1.280 | 1.380 | 1.170 | 1.350 | 1,726,796 | +0.10(+8.00%) |
Feb 16, 2023 | 1.360 | 1.383 | 1.200 | 1.250 | 353,984 | -0.09(-6.72%) |
Feb 15, 2023 | 1.410 | 1.460 | 1.260 | 1.340 | 984,272 | +0.14(+11.67%) |
Feb 14, 2023 | 1.370 | 1.380 | 1.130 | 1.200 | 734,906 | -0.17(-12.41%) |
Feb 13, 2023 | 1.380 | 1.460 | 1.360 | 1.370 | 584,488 | +0.02(+1.48%) |
Feb 10, 2023 | 1.410 | 1.410 | 1.280 | 1.350 | 891,988 | +0.02(+1.50%) |
Feb 09, 2023 | 1.280 | 1.380 | 1.170 | 1.330 | 1,375,196 | +0.16(+13.68%) |
Feb 08, 2023 | 1.180 | 1.180 | 1.110 | 1.170 | 270,821 | +0.03(+2.63%) |
Feb 07, 2023 | 1.180 | 1.200 | 1.030 | 1.140 | 518,301 | -0.03(-2.56%) |
Feb 06, 2023 | 1.000 | 1.190 | 1.000 | 1.170 | 583,861 | +0.17(+17.54%) |
Feb 03, 2023 | 0.9800 | 0.9999 | 0.9368 | 0.9954 | 197,710 | +0.06(+6.00%) |
Feb 02, 2023 | 0.8300 | 0.9670 | 0.8100 | 0.9391 | 333,046 | +0.13(+16.64%) |