Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.580 | 1.629 | 1.520 | 1.600 | 3,990,336 | +0.00(+0.00%) |
Apr 27, 2023 | 1.480 | 1.630 | 1.460 | 1.600 | 4,384,271 | +0.06(+3.90%) |
Apr 26, 2023 | 1.540 | 1.550 | 1.410 | 1.540 | 4,462,458 | -0.03(-1.91%) |
Apr 25, 2023 | 1.550 | 1.620 | 1.500 | 1.570 | 4,323,718 | -0.08(-4.85%) |
Apr 24, 2023 | 1.630 | 1.650 | 1.540 | 1.650 | 6,237,290 | +0.05(+3.12%) |
Apr 21, 2023 | 1.660 | 1.680 | 1.500 | 1.600 | 7,937,239 | -0.05(-3.32%) |
Apr 20, 2023 | 1.800 | 1.800 | 1.560 | 1.655 | 20,451,164 | +0.05(+3.44%) |
Apr 19, 2023 | 1.310 | 1.630 | 1.300 | 1.600 | 29,884,076 | -0.09(-5.33%) |
Apr 18, 2023 | 1.610 | 1.830 | 1.460 | 1.690 | 76,381,600 | +0.57(+50.89%) |
Apr 17, 2023 | 0.8300 | 1.400 | 0.8200 | 1.120 | 32,206,164 | +0.31(+38.79%) |
Apr 14, 2023 | 0.8100 | 0.8280 | 0.7710 | 0.8070 | 777,395 | -0.01(-1.49%) |
Apr 13, 2023 | 0.7700 | 0.8480 | 0.7311 | 0.8192 | 1,732,049 | +0.07(+8.92%) |
Apr 12, 2023 | 0.7500 | 0.7659 | 0.7300 | 0.7521 | 658,332 | +0.02(+2.69%) |
Apr 11, 2023 | 0.7200 | 0.7525 | 0.7200 | 0.7324 | 802,405 | +0.00(+0.33%) |
Apr 10, 2023 | 0.7400 | 0.7500 | 0.7089 | 0.7300 | 913,681 | -0.01(-1.00%) |
Apr 06, 2023 | 0.7500 | 0.7600 | 0.7100 | 0.7374 | 1,196,797 | -0.03(-4.28%) |
Apr 05, 2023 | 0.7700 | 0.7850 | 0.6900 | 0.7704 | 1,758,207 | +0.00(+0.63%) |
Apr 04, 2023 | 0.8026 | 0.8100 | 0.7501 | 0.7656 | 963,394 | -0.04(-5.48%) |
Apr 03, 2023 | 0.8200 | 0.8400 | 0.8001 | 0.8100 | 1,042,721 | +0.00(+0.00%) |
Mar 31, 2023 | 0.7700 | 0.8200 | 0.7400 | 0.8100 | 1,384,827 | +0.04(+5.19%) |
Mar 30, 2023 | 0.8000 | 0.8800 | 0.7500 | 0.7700 | 1,777,954 | +0.00(+0.00%) |
Mar 29, 2023 | 0.7700 | 0.7965 | 0.7200 | 0.7700 | 1,952,754 | +0.01(+0.97%) |
Mar 28, 2023 | 0.7480 | 0.7700 | 0.6301 | 0.7626 | 4,167,404 | +0.08(+12.15%) |
Mar 27, 2023 | 1.300 | 1.300 | 0.5600 | 0.6800 | 21,663,190 | -0.67(-49.63%) |
Mar 24, 2023 | 1.300 | 1.375 | 1.260 | 1.350 | 716,747 | +0.05(+3.85%) |
Mar 23, 2023 | 1.380 | 1.400 | 1.265 | 1.300 | 1,151,949 | -0.06(-4.41%) |
Mar 22, 2023 | 1.460 | 1.469 | 1.340 | 1.360 | 872,474 | -0.12(-8.11%) |
Mar 21, 2023 | 1.360 | 1.530 | 1.330 | 1.480 | 1,135,098 | +0.16(+12.12%) |
Mar 20, 2023 | 1.360 | 1.496 | 1.305 | 1.320 | 2,010,591 | -0.22(-14.29%) |
Mar 17, 2023 | 1.540 | 1.540 | 1.470 | 1.540 | 656,507 | -0.01(-0.65%) |
Mar 16, 2023 | 1.530 | 1.580 | 1.520 | 1.550 | 244,415 | +0.02(+1.31%) |
Mar 15, 2023 | 1.630 | 1.630 | 1.500 | 1.530 | 557,613 | -0.12(-7.27%) |
Mar 14, 2023 | 1.700 | 1.705 | 1.520 | 1.650 | 1,425,915 | +0.02(+1.23%) |
Mar 13, 2023 | 1.540 | 1.650 | 1.529 | 1.630 | 618,444 | +0.09(+5.84%) |
Mar 10, 2023 | 1.620 | 1.630 | 1.420 | 1.540 | 772,826 | -0.06(-3.75%) |
Mar 09, 2023 | 1.710 | 1.710 | 1.570 | 1.600 | 764,836 | -0.07(-4.19%) |
Mar 08, 2023 | 1.610 | 1.700 | 1.560 | 1.670 | 542,483 | +0.06(+4.05%) |
Mar 07, 2023 | 1.660 | 1.690 | 1.570 | 1.605 | 617,888 | -0.06(-3.89%) |
Mar 06, 2023 | 1.710 | 1.730 | 1.640 | 1.670 | 570,299 | -0.03(-1.47%) |
Mar 03, 2023 | 1.700 | 1.740 | 1.660 | 1.695 | 1,116,344 | -0.01(-0.59%) |
Mar 02, 2023 | 1.700 | 1.730 | 1.621 | 1.705 | 1,595,530 | +0.05(+2.71%) |
Mar 01, 2023 | 1.490 | 1.720 | 1.490 | 1.660 | 3,060,433 | +0.19(+12.93%) |
Feb 28, 2023 | 1.440 | 1.470 | 1.400 | 1.470 | 395,336 | +0.03(+2.08%) |
Feb 27, 2023 | 1.450 | 1.460 | 1.390 | 1.440 | 320,920 | +0.04(+2.86%) |
Feb 24, 2023 | 1.370 | 1.430 | 1.350 | 1.400 | 349,168 | +0.01(+0.72%) |
Feb 23, 2023 | 1.400 | 1.400 | 1.340 | 1.390 | 360,505 | +0.00(+0.00%) |
Feb 22, 2023 | 1.440 | 1.500 | 1.360 | 1.390 | 491,276 | -0.06(-4.14%) |
Feb 21, 2023 | 1.460 | 1.530 | 1.430 | 1.450 | 556,295 | +0.02(+1.40%) |
Feb 17, 2023 | 1.390 | 1.460 | 1.370 | 1.430 | 293,207 | +0.00(+0.00%) |
Feb 16, 2023 | 1.380 | 1.488 | 1.380 | 1.430 | 309,752 | +0.01(+0.70%) |
Feb 15, 2023 | 1.380 | 1.420 | 1.360 | 1.420 | 240,331 | +0.03(+2.16%) |
Feb 14, 2023 | 1.410 | 1.430 | 1.355 | 1.390 | 507,183 | -0.04(-2.46%) |
Feb 13, 2023 | 1.420 | 1.430 | 1.400 | 1.425 | 331,888 | +0.01(+0.35%) |
Feb 10, 2023 | 1.490 | 1.490 | 1.350 | 1.420 | 597,662 | -0.05(-3.40%) |
Feb 09, 2023 | 1.630 | 1.648 | 1.431 | 1.470 | 722,837 | -0.11(-7.26%) |
Feb 08, 2023 | 1.640 | 1.700 | 1.580 | 1.585 | 480,466 | -0.10(-6.21%) |
Feb 07, 2023 | 1.710 | 1.710 | 1.650 | 1.690 | 263,896 | +0.01(+0.60%) |
Feb 06, 2023 | 1.720 | 1.730 | 1.650 | 1.680 | 424,335 | -0.03(-1.75%) |
Feb 03, 2023 | 1.680 | 1.750 | 1.610 | 1.710 | 410,674 | +0.04(+2.40%) |
Feb 02, 2023 | 1.630 | 1.714 | 1.620 | 1.670 | 608,001 | +0.06(+3.73%) |