Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.9200 | 0.9380 | 0.8556 | 0.9121 | 95,600 | -0.01(-1.18%) |
Mar 30, 2023 | 0.9800 | 0.9857 | 0.9000 | 0.9230 | 97,668 | -0.07(-6.77%) |
Mar 29, 2023 | 1.020 | 1.039 | 0.9800 | 0.9900 | 70,574 | -0.04(-3.88%) |
Mar 28, 2023 | 1.050 | 1.050 | 1.010 | 1.030 | 108,236 | -0.00(-0.48%) |
Mar 27, 2023 | 1.040 | 1.080 | 1.020 | 1.035 | 43,799 | -0.04(-3.27%) |
Mar 24, 2023 | 1.050 | 1.090 | 1.040 | 1.070 | 43,966 | +0.03(+2.88%) |
Mar 23, 2023 | 1.020 | 1.067 | 1.020 | 1.040 | 27,317 | +0.00(+0.00%) |
Mar 22, 2023 | 1.040 | 1.080 | 1.010 | 1.040 | 87,245 | +0.00(+0.00%) |
Mar 21, 2023 | 1.110 | 1.129 | 1.010 | 1.040 | 68,495 | -0.04(-3.70%) |
Mar 20, 2023 | 1.160 | 1.160 | 1.050 | 1.080 | 49,721 | +0.09(+8.60%) |
Mar 17, 2023 | 1.230 | 1.230 | 0.9945 | 0.9945 | 107,393 | -0.24(-19.15%) |
Mar 16, 2023 | 1.220 | 1.250 | 1.180 | 1.230 | 100,121 | +0.03(+2.50%) |
Mar 15, 2023 | 1.210 | 1.335 | 1.160 | 1.200 | 278,623 | -0.05(-4.00%) |
Mar 14, 2023 | 1.260 | 1.327 | 1.250 | 1.250 | 18,400 | -0.00(-0.40%) |
Mar 13, 2023 | 1.210 | 1.270 | 1.210 | 1.255 | 19,090 | +0.00(+0.40%) |
Mar 10, 2023 | 1.350 | 1.350 | 1.120 | 1.250 | 209,858 | -0.04(-3.10%) |
Mar 09, 2023 | 1.380 | 1.410 | 1.280 | 1.290 | 50,785 | -0.07(-5.15%) |
Mar 08, 2023 | 1.479 | 1.480 | 1.310 | 1.360 | 89,004 | -0.10(-6.85%) |
Mar 07, 2023 | 1.470 | 1.480 | 1.390 | 1.460 | 44,940 | -0.01(-0.68%) |
Mar 06, 2023 | 1.430 | 1.470 | 1.370 | 1.470 | 50,903 | +0.02(+1.38%) |
Mar 03, 2023 | 1.420 | 1.470 | 1.390 | 1.450 | 92,069 | +0.05(+3.85%) |
Mar 02, 2023 | 1.390 | 1.440 | 1.360 | 1.396 | 51,301 | +0.01(+0.45%) |
Mar 01, 2023 | 1.410 | 1.450 | 1.390 | 1.390 | 40,200 | -0.04(-2.80%) |
Feb 28, 2023 | 1.400 | 1.480 | 1.380 | 1.430 | 34,891 | +0.01(+0.70%) |
Feb 27, 2023 | 1.400 | 1.440 | 1.380 | 1.420 | 50,805 | +0.02(+1.43%) |
Feb 24, 2023 | 1.390 | 1.455 | 1.380 | 1.400 | 81,379 | -0.06(-4.11%) |
Feb 23, 2023 | 1.480 | 1.480 | 1.420 | 1.460 | 83,066 | -0.01(-0.68%) |
Feb 22, 2023 | 1.440 | 1.500 | 1.430 | 1.470 | 46,127 | +0.00(+0.00%) |
Feb 21, 2023 | 1.400 | 1.470 | 1.400 | 1.470 | 77,871 | +0.04(+2.80%) |
Feb 17, 2023 | 1.460 | 1.470 | 1.380 | 1.430 | 45,947 | -0.04(-2.73%) |
Feb 16, 2023 | 1.440 | 1.530 | 1.410 | 1.470 | 156,348 | +0.03(+2.08%) |
Feb 15, 2023 | 1.390 | 1.470 | 1.364 | 1.440 | 145,891 | +0.05(+3.60%) |
Feb 14, 2023 | 1.410 | 1.420 | 1.361 | 1.390 | 54,270 | -0.01(-0.71%) |
Feb 13, 2023 | 1.405 | 1.440 | 1.370 | 1.400 | 64,616 | -0.04(-2.78%) |
Feb 10, 2023 | 1.400 | 1.440 | 1.380 | 1.440 | 44,172 | +0.01(+0.70%) |
Feb 09, 2023 | 1.400 | 1.457 | 1.360 | 1.430 | 71,253 | +0.07(+5.15%) |
Feb 08, 2023 | 1.370 | 1.400 | 1.320 | 1.360 | 64,735 | -0.01(-0.73%) |
Feb 07, 2023 | 1.420 | 1.420 | 1.360 | 1.370 | 61,994 | -0.03(-2.14%) |
Feb 06, 2023 | 1.450 | 1.485 | 1.370 | 1.400 | 95,121 | -0.08(-5.41%) |
Feb 03, 2023 | 1.540 | 1.541 | 1.480 | 1.480 | 79,720 | -0.07(-4.52%) |
Feb 02, 2023 | 1.400 | 1.600 | 1.400 | 1.550 | 278,741 | +0.14(+9.93%) |
Feb 01, 2023 | 1.490 | 1.518 | 1.256 | 1.410 | 351,751 | -0.09(-6.00%) |
Jan 31, 2023 | 1.520 | 1.520 | 1.460 | 1.500 | 78,751 | +0.03(+2.04%) |
Jan 30, 2023 | 1.460 | 1.510 | 1.460 | 1.470 | 43,726 | -0.01(-0.68%) |
Jan 27, 2023 | 1.500 | 1.560 | 1.470 | 1.480 | 113,745 | -0.04(-2.63%) |
Jan 26, 2023 | 1.490 | 1.540 | 1.455 | 1.520 | 66,927 | +0.01(+0.66%) |
Jan 25, 2023 | 1.440 | 1.510 | 1.380 | 1.510 | 136,000 | +0.08(+5.59%) |
Jan 24, 2023 | 1.420 | 1.475 | 1.360 | 1.430 | 167,545 | -0.05(-3.38%) |
Jan 23, 2023 | 1.520 | 1.590 | 1.380 | 1.480 | 421,582 | +0.00(+0.00%) |
Jan 20, 2023 | 1.470 | 1.500 | 1.380 | 1.480 | 288,794 | +0.02(+1.37%) |
Jan 19, 2023 | 1.420 | 1.500 | 1.360 | 1.460 | 390,499 | -0.01(-0.68%) |
Jan 18, 2023 | 1.440 | 1.580 | 1.420 | 1.470 | 668,221 | +0.01(+0.68%) |
Jan 17, 2023 | 1.790 | 1.790 | 1.390 | 1.460 | 3,550,923 | -1.06(-42.06%) |
Jan 13, 2023 | 2.460 | 2.650 | 2.450 | 2.520 | 428,546 | +0.04(+1.61%) |
Jan 12, 2023 | 2.510 | 2.570 | 2.330 | 2.480 | 257,897 | -0.02(-0.80%) |
Jan 11, 2023 | 2.620 | 2.690 | 2.412 | 2.500 | 408,508 | +0.00(+0.00%) |
Jan 10, 2023 | 2.590 | 2.810 | 2.480 | 2.500 | 320,204 | -0.13(-4.94%) |
Jan 09, 2023 | 2.630 | 2.810 | 2.500 | 2.630 | 576,207 | +0.09(+3.54%) |
Jan 06, 2023 | 2.340 | 2.559 | 2.280 | 2.540 | 300,351 | +0.19(+8.09%) |
Jan 05, 2023 | 2.300 | 2.420 | 2.210 | 2.350 | 220,871 | +0.07(+3.07%) |
Jan 04, 2023 | 1.970 | 2.290 | 1.935 | 2.280 | 312,036 | +0.28(+14.00%) |