Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.130 | 1.150 | 1.080 | 1.100 | 1,972,633 | -0.05(-4.35%) |
Mar 30, 2023 | 1.120 | 1.150 | 1.090 | 1.150 | 3,421,598 | +0.04(+3.60%) |
Mar 29, 2023 | 1.110 | 1.150 | 1.100 | 1.110 | 2,774,182 | -0.01(-0.89%) |
Mar 28, 2023 | 1.080 | 1.130 | 1.040 | 1.120 | 5,234,986 | +0.05(+4.67%) |
Mar 27, 2023 | 0.9900 | 1.070 | 0.9700 | 1.070 | 2,889,362 | +0.06(+5.94%) |
Mar 24, 2023 | 0.9753 | 1.010 | 0.9607 | 1.010 | 3,106,339 | +0.04(+4.03%) |
Mar 23, 2023 | 0.9472 | 0.9709 | 0.9400 | 0.9709 | 2,827,171 | +0.04(+4.10%) |
Mar 22, 2023 | 0.9130 | 0.9700 | 0.8930 | 0.9327 | 2,750,266 | +0.01(+1.27%) |
Mar 21, 2023 | 0.9300 | 0.9435 | 0.8901 | 0.9210 | 4,299,061 | -0.02(-2.36%) |
Mar 20, 2023 | 0.9100 | 0.9450 | 0.8850 | 0.9433 | 3,737,055 | +0.05(+5.99%) |
Mar 17, 2023 | 0.8500 | 0.9369 | 0.8260 | 0.8900 | 29,745,070 | +0.05(+6.17%) |
Mar 16, 2023 | 0.8600 | 0.8640 | 0.8200 | 0.8383 | 3,591,940 | -0.02(-2.77%) |
Mar 15, 2023 | 0.9000 | 0.9000 | 0.8250 | 0.8622 | 5,024,327 | +0.00(+0.12%) |
Mar 14, 2023 | 0.8927 | 0.8927 | 0.8430 | 0.8612 | 3,454,096 | -0.01(-1.19%) |
Mar 13, 2023 | 0.9106 | 0.9169 | 0.8373 | 0.8716 | 14,533,028 | -0.01(-0.95%) |
Mar 10, 2023 | 0.8841 | 0.9100 | 0.8637 | 0.8800 | 3,447,249 | +0.01(+1.15%) |
Mar 09, 2023 | 0.8700 | 0.9199 | 0.8595 | 0.8700 | 2,727,857 | -0.01(-1.41%) |
Mar 08, 2023 | 0.8800 | 0.8850 | 0.8520 | 0.8824 | 2,448,304 | -0.02(-1.75%) |
Mar 07, 2023 | 0.8910 | 0.9080 | 0.8619 | 0.8981 | 2,789,838 | -0.00(-0.21%) |
Mar 06, 2023 | 0.9600 | 0.9568 | 0.9000 | 0.9000 | 1,847,813 | -0.03(-3.42%) |
Mar 03, 2023 | 0.9560 | 0.9789 | 0.9319 | 0.9319 | 2,583,369 | -0.02(-2.49%) |
Mar 02, 2023 | 0.9481 | 0.9557 | 0.9215 | 0.9557 | 1,618,712 | +0.00(+0.47%) |
Mar 01, 2023 | 0.9299 | 0.9658 | 0.9147 | 0.9512 | 2,805,273 | +0.04(+3.99%) |
Feb 28, 2023 | 0.8881 | 0.9225 | 0.8750 | 0.9147 | 3,685,470 | +0.04(+4.11%) |
Feb 27, 2023 | 0.8913 | 0.8980 | 0.8700 | 0.8786 | 1,156,217 | -0.01(-0.64%) |
Feb 24, 2023 | 0.8520 | 0.8899 | 0.8500 | 0.8843 | 1,366,466 | +0.01(+1.41%) |
Feb 23, 2023 | 0.8812 | 0.8842 | 0.8520 | 0.8720 | 3,290,578 | -0.01(-1.11%) |
Feb 22, 2023 | 0.9023 | 0.9132 | 0.8610 | 0.8818 | 2,150,015 | -0.03(-3.77%) |
Feb 21, 2023 | 0.9305 | 0.9376 | 0.9000 | 0.9163 | 1,856,688 | -0.02(-2.05%) |
Feb 17, 2023 | 0.9300 | 0.9700 | 0.9000 | 0.9355 | 3,149,207 | -0.03(-2.77%) |
Feb 16, 2023 | 0.9500 | 0.9730 | 0.9000 | 0.9622 | 4,464,480 | -0.02(-1.84%) |
Feb 15, 2023 | 0.9700 | 0.9890 | 0.9520 | 0.9802 | 2,024,783 | -0.01(-1.09%) |
Feb 14, 2023 | 0.9904 | 1.011 | 0.9611 | 0.9910 | 2,623,818 | -0.01(-0.90%) |
Feb 13, 2023 | 0.9800 | 1.010 | 0.9800 | 1.000 | 1,992,961 | -0.02(-1.96%) |
Feb 10, 2023 | 1.020 | 1.026 | 0.9901 | 1.020 | 1,593,549 | +0.00(+0.00%) |
Feb 09, 2023 | 1.050 | 1.060 | 1.000 | 1.020 | 3,809,676 | -0.03(-2.86%) |
Feb 08, 2023 | 1.090 | 1.107 | 1.030 | 1.050 | 2,212,077 | -0.03(-2.78%) |
Feb 07, 2023 | 1.100 | 1.100 | 1.050 | 1.080 | 2,802,647 | -0.02(-1.82%) |
Feb 06, 2023 | 1.110 | 1.110 | 1.060 | 1.100 | 2,442,431 | +0.00(+0.00%) |
Feb 03, 2023 | 1.130 | 1.140 | 1.080 | 1.100 | 3,643,767 | -0.06(-5.17%) |
Feb 02, 2023 | 1.200 | 1.220 | 1.140 | 1.160 | 5,526,786 | -0.06(-4.92%) |
Feb 01, 2023 | 1.170 | 1.230 | 1.150 | 1.220 | 2,936,976 | +0.04(+3.39%) |
Jan 31, 2023 | 1.140 | 1.200 | 1.130 | 1.180 | 2,825,320 | +0.03(+2.61%) |
Jan 30, 2023 | 1.160 | 1.180 | 1.140 | 1.150 | 1,888,604 | -0.03(-2.54%) |
Jan 27, 2023 | 1.170 | 1.180 | 1.170 | 1.180 | 1,534,498 | -0.01(-0.84%) |
Jan 26, 2023 | 1.210 | 1.230 | 1.160 | 1.190 | 2,561,762 | -0.02(-1.65%) |
Jan 25, 2023 | 1.170 | 1.220 | 1.161 | 1.210 | 2,960,352 | +0.04(+3.42%) |
Jan 24, 2023 | 1.170 | 1.200 | 1.150 | 1.170 | 2,654,720 | +0.00(+0.00%) |
Jan 23, 2023 | 1.150 | 1.190 | 1.120 | 1.170 | 2,708,791 | +0.03(+2.63%) |
Jan 20, 2023 | 1.090 | 1.150 | 1.080 | 1.140 | 3,567,822 | +0.04(+3.64%) |
Jan 19, 2023 | 1.090 | 1.110 | 1.070 | 1.100 | 1,953,957 | +0.03(+2.80%) |
Jan 18, 2023 | 1.100 | 1.110 | 1.060 | 1.070 | 2,332,322 | -0.01(-0.93%) |
Jan 17, 2023 | 1.100 | 1.115 | 1.060 | 1.080 | 2,698,301 | -0.02(-1.82%) |
Jan 13, 2023 | 1.120 | 1.140 | 1.100 | 1.100 | 2,500,637 | -0.02(-1.79%) |
Jan 12, 2023 | 1.120 | 1.130 | 1.080 | 1.120 | 1,974,635 | +0.03(+2.75%) |
Jan 11, 2023 | 1.140 | 1.140 | 1.075 | 1.090 | 2,189,988 | -0.02(-1.80%) |
Jan 10, 2023 | 1.100 | 1.120 | 1.075 | 1.110 | 1,699,145 | +0.02(+1.83%) |
Jan 09, 2023 | 1.120 | 1.140 | 1.080 | 1.090 | 1,931,554 | +0.00(+0.00%) |
Jan 06, 2023 | 1.070 | 1.120 | 1.040 | 1.090 | 3,792,849 | +0.05(+4.81%) |
Jan 05, 2023 | 1.050 | 1.060 | 1.020 | 1.040 | 3,948,389 | -0.01(-0.95%) |
Jan 04, 2023 | 1.020 | 1.075 | 1.010 | 1.050 | 4,013,537 | +0.06(+6.06%) |