Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.390 | 1.520 | 1.390 | 1.450 | 1,233,870 | +0.05(+3.57%) |
Apr 27, 2023 | 1.350 | 1.440 | 1.320 | 1.400 | 568,330 | +0.10(+7.69%) |
Apr 26, 2023 | 1.290 | 1.360 | 1.220 | 1.300 | 309,760 | +0.02(+1.56%) |
Apr 25, 2023 | 1.280 | 1.340 | 1.240 | 1.280 | 478,281 | -0.04(-3.03%) |
Apr 24, 2023 | 1.360 | 1.399 | 1.300 | 1.320 | 519,813 | -0.06(-4.35%) |
Apr 21, 2023 | 1.370 | 1.440 | 1.330 | 1.380 | 437,115 | +0.00(+0.00%) |
Apr 20, 2023 | 1.510 | 1.510 | 1.380 | 1.380 | 480,080 | -0.13(-8.61%) |
Apr 19, 2023 | 1.360 | 1.550 | 1.350 | 1.510 | 1,216,991 | +0.09(+6.34%) |
Apr 18, 2023 | 1.380 | 1.440 | 1.220 | 1.420 | 1,983,004 | -0.02(-1.39%) |
Apr 17, 2023 | 1.610 | 1.710 | 1.410 | 1.440 | 2,389,572 | -0.11(-7.10%) |
Apr 14, 2023 | 1.370 | 1.630 | 1.290 | 1.550 | 3,807,864 | +0.18(+13.14%) |
Apr 13, 2023 | 1.230 | 1.500 | 1.190 | 1.370 | 1,891,413 | +0.16(+13.22%) |
Apr 12, 2023 | 1.140 | 1.240 | 1.120 | 1.210 | 1,077,869 | +0.08(+7.08%) |
Apr 11, 2023 | 1.160 | 1.170 | 1.100 | 1.130 | 479,827 | -0.04(-3.42%) |
Apr 10, 2023 | 1.040 | 1.170 | 1.020 | 1.170 | 789,020 | +0.09(+8.33%) |
Apr 06, 2023 | 1.050 | 1.080 | 1.010 | 1.080 | 288,875 | +0.03(+2.86%) |
Apr 05, 2023 | 1.000 | 1.070 | 0.9990 | 1.050 | 524,983 | +0.05(+5.00%) |
Apr 04, 2023 | 1.120 | 1.130 | 1.000 | 1.000 | 709,039 | -0.11(-9.91%) |
Apr 03, 2023 | 0.9500 | 1.120 | 0.9300 | 1.110 | 1,431,752 | +0.17(+17.88%) |
Mar 31, 2023 | 0.9231 | 0.9594 | 0.9003 | 0.9416 | 210,170 | +0.01(+1.44%) |
Mar 30, 2023 | 0.9500 | 0.9500 | 0.9190 | 0.9282 | 163,723 | -0.03(-3.31%) |
Mar 29, 2023 | 0.9323 | 0.9600 | 0.9200 | 0.9600 | 153,568 | +0.01(+0.96%) |
Mar 28, 2023 | 0.9600 | 0.9700 | 0.9300 | 0.9509 | 246,766 | -0.01(-0.95%) |
Mar 27, 2023 | 0.9600 | 0.9800 | 0.9400 | 0.9600 | 384,254 | -0.01(-1.03%) |
Mar 24, 2023 | 0.9300 | 0.9700 | 0.9200 | 0.9700 | 486,330 | +0.05(+5.45%) |
Mar 23, 2023 | 0.9600 | 0.9800 | 0.9000 | 0.9199 | 746,762 | +0.03(+2.79%) |
Mar 22, 2023 | 0.9270 | 0.9400 | 0.8724 | 0.8949 | 297,403 | -0.02(-1.91%) |
Mar 21, 2023 | 0.9124 | 0.9605 | 0.8900 | 0.9123 | 545,682 | -0.00(-0.01%) |
Mar 20, 2023 | 0.9400 | 0.9607 | 0.8901 | 0.9124 | 1,444,037 | -0.03(-2.93%) |
Mar 17, 2023 | 0.7395 | 0.9525 | 0.7395 | 0.9399 | 1,322,618 | +0.14(+17.53%) |
Mar 16, 2023 | 0.7100 | 0.8000 | 0.7000 | 0.7997 | 462,047 | +0.07(+9.61%) |
Mar 15, 2023 | 0.6800 | 0.7800 | 0.6701 | 0.7296 | 713,522 | -0.05(-6.46%) |
Mar 14, 2023 | 0.6700 | 0.7900 | 0.6700 | 0.7800 | 1,080,011 | +0.11(+15.81%) |
Mar 13, 2023 | 0.7600 | 0.7900 | 0.6706 | 0.6735 | 821,894 | -0.11(-14.21%) |
Mar 10, 2023 | 0.8400 | 0.8799 | 0.7612 | 0.7851 | 567,717 | -0.06(-7.64%) |
Mar 09, 2023 | 0.8900 | 0.9000 | 0.8500 | 0.8500 | 308,244 | -0.05(-5.56%) |
Mar 08, 2023 | 0.8672 | 0.9100 | 0.8500 | 0.9000 | 288,389 | +0.03(+4.02%) |
Mar 07, 2023 | 0.8800 | 0.9082 | 0.8500 | 0.8652 | 344,536 | -0.03(-3.87%) |
Mar 06, 2023 | 0.9100 | 0.9200 | 0.8700 | 0.9000 | 466,757 | -0.02(-2.17%) |
Mar 03, 2023 | 0.9399 | 0.9400 | 0.8850 | 0.9200 | 659,881 | -0.04(-4.14%) |
Mar 02, 2023 | 0.9200 | 1.130 | 0.9100 | 0.9597 | 2,423,498 | +0.03(+3.19%) |
Mar 01, 2023 | 0.8900 | 0.9499 | 0.8500 | 0.9300 | 799,893 | +0.05(+5.38%) |
Feb 28, 2023 | 0.8200 | 0.8900 | 0.7900 | 0.8825 | 1,236,803 | +0.08(+9.76%) |
Feb 27, 2023 | 0.8000 | 0.8400 | 0.7936 | 0.8040 | 259,967 | -0.01(-0.67%) |
Feb 24, 2023 | 0.8500 | 0.8500 | 0.7800 | 0.8094 | 374,485 | -0.03(-3.63%) |
Feb 23, 2023 | 0.8419 | 0.8419 | 0.7500 | 0.8399 | 595,642 | -0.00(-0.25%) |
Feb 22, 2023 | 0.9200 | 0.9500 | 0.8300 | 0.8420 | 1,032,315 | -0.09(-9.46%) |
Feb 21, 2023 | 0.9400 | 0.9887 | 0.9300 | 0.9300 | 489,001 | -0.05(-5.10%) |
Feb 17, 2023 | 0.9984 | 1.020 | 0.9601 | 0.9800 | 527,190 | -0.06(-5.77%) |
Feb 16, 2023 | 1.020 | 1.050 | 0.9901 | 1.040 | 902,199 | -0.02(-1.89%) |
Feb 15, 2023 | 0.9400 | 1.080 | 0.9200 | 1.060 | 1,065,569 | +0.08(+8.24%) |
Feb 14, 2023 | 1.020 | 1.030 | 0.9511 | 0.9793 | 879,118 | -0.09(-8.48%) |
Feb 13, 2023 | 0.9500 | 1.090 | 0.9000 | 1.070 | 2,354,785 | +0.07(+7.00%) |
Feb 10, 2023 | 0.8100 | 1.038 | 0.8100 | 1.000 | 3,455,048 | +0.11(+12.03%) |
Feb 09, 2023 | 1.020 | 1.039 | 0.8752 | 0.8926 | 2,207,183 | -0.14(-13.34%) |
Feb 08, 2023 | 1.010 | 1.079 | 0.9901 | 1.030 | 2,349,143 | -0.08(-7.21%) |
Feb 07, 2023 | 1.110 | 1.129 | 1.050 | 1.110 | 3,482,194 | -0.07(-5.93%) |
Feb 06, 2023 | 1.250 | 1.250 | 1.130 | 1.180 | 7,032,743 | -0.09(-7.09%) |
Feb 03, 2023 | 1.230 | 1.490 | 1.150 | 1.270 | 43,152,668 | +0.21(+19.81%) |
Feb 02, 2023 | 1.220 | 1.260 | 1.010 | 1.060 | 21,210,392 | -0.36(-25.35%) |