Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.050 | 1.080 | 1.010 | 1.040 | 545,670 | -0.01(-0.95%) |
Mar 30, 2023 | 1.070 | 1.090 | 0.9900 | 1.050 | 504,050 | -0.02(-1.87%) |
Mar 29, 2023 | 1.040 | 1.105 | 1.010 | 1.070 | 695,446 | +0.03(+2.88%) |
Mar 28, 2023 | 1.000 | 1.080 | 0.9500 | 1.040 | 641,182 | +0.02(+1.96%) |
Mar 27, 2023 | 1.060 | 1.120 | 0.9500 | 1.020 | 583,031 | -0.04(-3.77%) |
Mar 24, 2023 | 0.9700 | 1.080 | 0.9500 | 1.060 | 558,706 | +0.05(+4.95%) |
Mar 23, 2023 | 0.9900 | 1.100 | 0.9800 | 1.010 | 645,473 | +0.01(+1.45%) |
Mar 22, 2023 | 1.140 | 1.150 | 0.9955 | 0.9956 | 756,231 | -0.14(-12.67%) |
Mar 21, 2023 | 1.180 | 1.230 | 1.120 | 1.140 | 535,283 | +0.00(+0.00%) |
Mar 20, 2023 | 1.290 | 1.290 | 1.055 | 1.140 | 608,482 | -0.16(-12.31%) |
Mar 17, 2023 | 1.340 | 1.410 | 1.250 | 1.300 | 881,885 | -0.09(-6.47%) |
Mar 16, 2023 | 1.290 | 1.490 | 1.230 | 1.390 | 600,963 | -0.10(-6.71%) |
Mar 15, 2023 | 1.450 | 1.510 | 1.310 | 1.490 | 405,776 | +0.03(+2.05%) |
Mar 14, 2023 | 1.560 | 1.610 | 1.420 | 1.460 | 700,650 | -0.09(-5.81%) |
Mar 13, 2023 | 1.250 | 1.630 | 1.230 | 1.550 | 623,948 | +0.24(+18.32%) |
Mar 10, 2023 | 1.350 | 1.390 | 1.220 | 1.310 | 438,839 | -0.09(-6.43%) |
Mar 09, 2023 | 1.540 | 1.580 | 1.330 | 1.400 | 678,691 | -0.19(-11.95%) |
Mar 08, 2023 | 1.480 | 2.050 | 1.420 | 1.590 | 3,492,515 | +0.14(+9.66%) |
Mar 07, 2023 | 1.380 | 1.500 | 1.350 | 1.450 | 356,302 | +0.05(+3.57%) |
Mar 06, 2023 | 1.470 | 1.470 | 1.380 | 1.400 | 165,922 | -0.05(-3.45%) |
Mar 03, 2023 | 1.270 | 1.480 | 1.235 | 1.450 | 341,152 | +0.20(+16.00%) |
Mar 02, 2023 | 1.180 | 1.260 | 1.160 | 1.250 | 206,700 | +0.04(+3.31%) |
Mar 01, 2023 | 1.230 | 1.260 | 1.200 | 1.210 | 109,128 | -0.01(-0.82%) |
Feb 28, 2023 | 1.230 | 1.270 | 1.190 | 1.220 | 163,991 | +0.00(+0.00%) |
Feb 27, 2023 | 1.270 | 1.330 | 1.210 | 1.220 | 212,633 | -0.06(-4.69%) |
Feb 24, 2023 | 1.280 | 1.310 | 1.210 | 1.280 | 169,094 | -0.01(-0.78%) |
Feb 23, 2023 | 1.210 | 1.300 | 1.210 | 1.290 | 224,676 | +0.08(+6.61%) |
Feb 22, 2023 | 1.200 | 1.230 | 1.190 | 1.210 | 149,533 | +0.01(+0.83%) |
Feb 21, 2023 | 1.220 | 1.220 | 1.141 | 1.200 | 405,861 | -0.03(-2.44%) |
Feb 17, 2023 | 1.230 | 1.250 | 1.190 | 1.230 | 157,130 | +0.04(+3.36%) |
Feb 16, 2023 | 1.220 | 1.260 | 1.180 | 1.190 | 169,618 | -0.06(-4.80%) |
Feb 15, 2023 | 1.240 | 1.290 | 1.240 | 1.250 | 152,168 | -0.01(-0.79%) |
Feb 14, 2023 | 1.250 | 1.270 | 1.210 | 1.260 | 114,099 | +0.01(+0.80%) |
Feb 13, 2023 | 1.210 | 1.280 | 1.152 | 1.250 | 322,568 | +0.04(+3.31%) |
Feb 10, 2023 | 1.140 | 1.210 | 1.140 | 1.210 | 166,721 | +0.04(+3.42%) |
Feb 09, 2023 | 1.180 | 1.220 | 1.130 | 1.170 | 193,782 | +0.03(+2.63%) |
Feb 08, 2023 | 1.180 | 1.230 | 1.130 | 1.140 | 131,643 | -0.04(-3.39%) |
Feb 07, 2023 | 1.130 | 1.190 | 1.050 | 1.180 | 326,690 | +0.06(+5.83%) |
Feb 06, 2023 | 1.230 | 1.240 | 1.100 | 1.115 | 366,405 | -0.15(-11.51%) |
Feb 03, 2023 | 1.200 | 1.290 | 1.190 | 1.260 | 293,857 | +0.04(+3.28%) |
Feb 02, 2023 | 1.220 | 1.270 | 1.210 | 1.220 | 401,617 | +0.01(+0.83%) |
Feb 01, 2023 | 1.250 | 1.278 | 1.200 | 1.210 | 112,650 | -0.01(-0.82%) |
Jan 31, 2023 | 1.200 | 1.270 | 1.140 | 1.220 | 218,398 | +0.02(+1.67%) |
Jan 30, 2023 | 1.270 | 1.270 | 1.130 | 1.200 | 411,075 | -0.07(-5.51%) |
Jan 27, 2023 | 1.300 | 1.360 | 1.240 | 1.270 | 742,373 | -0.04(-3.05%) |
Jan 26, 2023 | 1.300 | 1.350 | 1.300 | 1.310 | 139,316 | -0.03(-2.24%) |
Jan 25, 2023 | 1.250 | 1.390 | 1.161 | 1.340 | 374,908 | +0.07(+5.51%) |
Jan 24, 2023 | 1.210 | 1.300 | 1.160 | 1.270 | 226,999 | +0.05(+4.10%) |
Jan 23, 2023 | 1.150 | 1.250 | 1.080 | 1.220 | 400,950 | +0.06(+5.17%) |
Jan 20, 2023 | 1.130 | 1.200 | 1.080 | 1.160 | 255,146 | +0.05(+4.50%) |
Jan 19, 2023 | 1.170 | 1.170 | 1.062 | 1.110 | 267,340 | -0.07(-5.93%) |
Jan 18, 2023 | 1.210 | 1.340 | 1.150 | 1.180 | 418,441 | -0.02(-1.67%) |
Jan 17, 2023 | 1.260 | 1.280 | 1.090 | 1.200 | 446,531 | -0.05(-4.00%) |
Jan 13, 2023 | 1.020 | 1.650 | 1.004 | 1.250 | 3,246,023 | +0.24(+23.76%) |
Jan 12, 2023 | 1.000 | 1.040 | 0.9330 | 1.010 | 101,150 | +0.01(+1.00%) |
Jan 11, 2023 | 1.010 | 1.110 | 0.9600 | 1.000 | 233,619 | +0.00(+0.24%) |
Jan 10, 2023 | 0.9700 | 1.010 | 0.9500 | 0.9976 | 245,830 | +0.04(+3.91%) |
Jan 09, 2023 | 0.8500 | 1.040 | 0.8032 | 0.9601 | 634,647 | +0.13(+15.41%) |
Jan 06, 2023 | 0.7900 | 0.8536 | 0.7478 | 0.8319 | 290,513 | +0.06(+8.24%) |
Jan 05, 2023 | 0.7300 | 0.8060 | 0.7154 | 0.7686 | 184,328 | +0.01(+1.92%) |
Jan 04, 2023 | 0.7000 | 0.7697 | 0.7000 | 0.7541 | 231,617 | +0.04(+6.21%) |