Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.7300 | 0.7400 | 0.6500 | 0.7230 | 46,568 | +0.07(+10.80%) |
Apr 27, 2023 | 0.6900 | 0.6900 | 0.6000 | 0.6525 | 18,751 | +0.05(+8.46%) |
Apr 26, 2023 | 0.6400 | 0.7000 | 0.5919 | 0.6016 | 5,904 | -0.02(-2.95%) |
Apr 25, 2023 | 0.6600 | 0.7399 | 0.6010 | 0.6199 | 24,171 | +0.04(+6.86%) |
Apr 24, 2023 | 0.6285 | 0.6417 | 0.5801 | 0.5801 | 71,555 | -0.04(-6.89%) |
Apr 21, 2023 | 0.7100 | 0.7100 | 0.6060 | 0.6230 | 39,885 | -0.06(-8.38%) |
Apr 20, 2023 | 0.6960 | 0.7777 | 0.6700 | 0.6800 | 99,713 | -0.04(-5.56%) |
Apr 19, 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7200 | 23,772 | +0.02(+3.46%) |
Apr 18, 2023 | 0.7200 | 0.7500 | 0.6702 | 0.6959 | 37,178 | -0.00(-0.57%) |
Apr 17, 2023 | 0.7518 | 0.7800 | 0.6901 | 0.6999 | 51,978 | -0.08(-9.98%) |
Apr 14, 2023 | 0.7900 | 0.8250 | 0.7507 | 0.7775 | 87,268 | -0.02(-2.81%) |
Apr 13, 2023 | 0.7900 | 0.8475 | 0.7100 | 0.8000 | 79,316 | +0.02(+2.55%) |
Apr 12, 2023 | 0.7401 | 0.7900 | 0.7401 | 0.7801 | 32,396 | +0.04(+5.40%) |
Apr 11, 2023 | 0.6292 | 0.8000 | 0.6001 | 0.7401 | 67,758 | +0.06(+8.84%) |
Apr 10, 2023 | 0.7200 | 0.7940 | 0.5306 | 0.6800 | 478,356 | -0.07(-9.33%) |
Apr 06, 2023 | 0.7300 | 0.7800 | 0.7000 | 0.7500 | 35,126 | -0.01(-0.91%) |
Apr 05, 2023 | 0.7351 | 0.7800 | 0.6995 | 0.7569 | 30,932 | +0.05(+6.37%) |
Apr 04, 2023 | 0.7500 | 0.7808 | 0.6880 | 0.7116 | 49,254 | -0.03(-4.32%) |
Apr 03, 2023 | 0.7499 | 0.7943 | 0.7000 | 0.7437 | 46,126 | +0.01(+1.74%) |
Mar 31, 2023 | 0.8100 | 0.8100 | 0.7100 | 0.7310 | 62,632 | -0.05(-6.28%) |
Mar 30, 2023 | 0.8800 | 0.9100 | 0.7800 | 0.7800 | 84,957 | -0.10(-11.36%) |
Mar 29, 2023 | 0.9200 | 0.9800 | 0.8500 | 0.8800 | 48,946 | +0.00(+0.00%) |
Mar 28, 2023 | 1.050 | 1.120 | 0.8295 | 0.8800 | 407,914 | -0.19(-17.76%) |
Mar 27, 2023 | 1.000 | 1.100 | 1.000 | 1.070 | 1,266,334 | +0.05(+4.90%) |
Mar 24, 2023 | 1.060 | 1.070 | 1.000 | 1.020 | 31,102 | -0.05(-4.67%) |
Mar 23, 2023 | 1.110 | 1.130 | 1.050 | 1.070 | 38,370 | +0.07(+7.00%) |
Mar 22, 2023 | 1.120 | 1.190 | 0.9972 | 1.000 | 106,010 | -0.08(-7.41%) |
Mar 21, 2023 | 1.100 | 1.130 | 1.080 | 1.080 | 21,725 | -0.02(-1.82%) |
Mar 20, 2023 | 1.050 | 1.140 | 1.050 | 1.100 | 16,626 | +0.02(+1.85%) |
Mar 17, 2023 | 1.120 | 1.225 | 1.050 | 1.080 | 79,422 | -0.11(-9.24%) |
Mar 16, 2023 | 1.200 | 1.350 | 1.140 | 1.190 | 84,710 | -0.01(-0.83%) |
Mar 15, 2023 | 1.170 | 1.264 | 1.150 | 1.200 | 20,447 | +0.02(+1.69%) |
Mar 14, 2023 | 1.240 | 1.300 | 1.140 | 1.180 | 64,766 | -0.01(-0.84%) |
Mar 13, 2023 | 1.130 | 1.290 | 1.130 | 1.190 | 89,886 | +0.03(+2.59%) |
Mar 10, 2023 | 1.150 | 1.180 | 1.100 | 1.160 | 79,402 | +0.06(+5.45%) |
Mar 09, 2023 | 1.150 | 1.268 | 1.100 | 1.100 | 166,637 | -0.01(-0.90%) |
Mar 08, 2023 | 1.160 | 1.180 | 1.110 | 1.110 | 48,438 | -0.03(-2.63%) |
Mar 07, 2023 | 1.140 | 1.180 | 1.110 | 1.140 | 64,820 | +0.04(+3.64%) |
Mar 06, 2023 | 1.180 | 1.220 | 1.100 | 1.100 | 97,244 | -0.08(-6.78%) |
Mar 03, 2023 | 1.240 | 1.325 | 1.110 | 1.180 | 133,284 | -0.10(-7.81%) |
Mar 02, 2023 | 1.320 | 1.330 | 1.220 | 1.280 | 45,154 | -0.01(-0.78%) |
Mar 01, 2023 | 1.150 | 1.320 | 1.150 | 1.290 | 133,500 | +0.15(+13.16%) |
Feb 28, 2023 | 1.410 | 1.419 | 1.100 | 1.140 | 446,404 | -0.20(-14.93%) |
Feb 27, 2023 | 1.400 | 1.400 | 1.310 | 1.340 | 46,766 | +0.01(+0.75%) |
Feb 24, 2023 | 1.480 | 1.480 | 1.310 | 1.330 | 92,110 | -0.09(-6.34%) |
Feb 23, 2023 | 1.420 | 1.590 | 1.400 | 1.420 | 88,824 | +0.01(+0.71%) |
Feb 22, 2023 | 1.500 | 1.610 | 1.310 | 1.410 | 212,470 | -0.16(-10.19%) |
Feb 21, 2023 | 2.330 | 2.330 | 1.503 | 1.570 | 361,137 | -0.77(-32.91%) |
Feb 17, 2023 | 2.270 | 2.650 | 2.270 | 2.340 | 622,497 | -0.01(-0.43%) |
Feb 16, 2023 | 2.170 | 2.550 | 2.170 | 2.350 | 404,573 | +0.09(+3.98%) |
Feb 15, 2023 | 1.960 | 2.340 | 1.901 | 2.260 | 307,776 | +0.16(+7.62%) |
Feb 14, 2023 | 1.920 | 2.150 | 1.900 | 2.100 | 432,379 | +0.26(+14.13%) |
Feb 13, 2023 | 1.490 | 1.870 | 1.490 | 1.840 | 442,743 | +0.26(+16.46%) |
Feb 10, 2023 | 1.150 | 1.580 | 1.100 | 1.580 | 653,686 | +0.48(+43.64%) |
Feb 09, 2023 | 1.200 | 1.230 | 1.070 | 1.100 | 288,722 | -0.11(-9.09%) |
Feb 08, 2023 | 1.270 | 1.290 | 1.190 | 1.210 | 34,913 | +0.00(+0.00%) |
Feb 07, 2023 | 1.340 | 1.380 | 1.130 | 1.210 | 78,026 | -0.12(-9.02%) |
Feb 06, 2023 | 1.560 | 1.580 | 1.330 | 1.330 | 73,147 | -0.17(-11.33%) |
Feb 03, 2023 | 1.410 | 1.590 | 1.404 | 1.500 | 139,351 | +0.09(+6.38%) |
Feb 02, 2023 | 1.340 | 1.480 | 1.340 | 1.410 | 113,527 | +0.08(+6.02%) |