Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.8300 | 0.8400 | 0.7900 | 0.8151 | 902,740 | +0.01(+1.38%) |
Mar 30, 2023 | 0.8800 | 0.8794 | 0.7700 | 0.8040 | 9,177,762 | -0.04(-5.22%) |
Mar 29, 2023 | 0.7900 | 0.8690 | 0.7301 | 0.8483 | 1,938,550 | +0.05(+6.91%) |
Mar 28, 2023 | 0.7653 | 0.8590 | 0.7600 | 0.7935 | 2,917,174 | +0.03(+3.68%) |
Mar 27, 2023 | 0.7300 | 0.7995 | 0.7280 | 0.7653 | 4,630,867 | +0.04(+4.82%) |
Mar 24, 2023 | 0.9200 | 0.9400 | 0.6501 | 0.7301 | 8,343,611 | -0.27(-26.99%) |
Mar 23, 2023 | 1.010 | 1.070 | 0.9903 | 1.000 | 383,252 | -0.01(-0.99%) |
Mar 22, 2023 | 1.050 | 1.060 | 1.000 | 1.010 | 356,364 | -0.04(-3.81%) |
Mar 21, 2023 | 0.9600 | 1.070 | 0.9600 | 1.050 | 639,913 | +0.09(+9.83%) |
Mar 20, 2023 | 1.000 | 1.030 | 0.9400 | 0.9560 | 1,043,729 | -0.05(-5.35%) |
Mar 17, 2023 | 1.080 | 1.085 | 1.000 | 1.010 | 809,070 | -0.07(-6.48%) |
Mar 16, 2023 | 1.030 | 1.115 | 1.010 | 1.080 | 802,236 | +0.03(+2.86%) |
Mar 15, 2023 | 1.140 | 1.140 | 1.040 | 1.050 | 1,016,059 | -0.01(-0.94%) |
Mar 14, 2023 | 1.050 | 1.140 | 1.050 | 1.060 | 1,175,604 | +0.06(+6.00%) |
Mar 13, 2023 | 1.010 | 1.060 | 1.000 | 1.000 | 840,047 | -0.02(-1.96%) |
Mar 10, 2023 | 1.080 | 1.080 | 1.000 | 1.020 | 1,393,657 | -0.05(-5.12%) |
Mar 09, 2023 | 1.100 | 1.160 | 1.070 | 1.075 | 729,505 | -0.02(-1.38%) |
Mar 08, 2023 | 1.180 | 1.180 | 1.040 | 1.090 | 2,171,314 | -0.08(-7.23%) |
Mar 07, 2023 | 1.200 | 1.200 | 1.170 | 1.175 | 285,068 | -0.00(-0.42%) |
Mar 06, 2023 | 1.290 | 1.295 | 1.170 | 1.180 | 695,484 | -0.12(-9.23%) |
Mar 03, 2023 | 1.240 | 1.310 | 1.195 | 1.300 | 565,502 | +0.09(+7.44%) |
Mar 02, 2023 | 1.250 | 1.260 | 1.170 | 1.210 | 1,432,762 | -0.06(-4.72%) |
Mar 01, 2023 | 1.330 | 1.330 | 1.250 | 1.270 | 763,962 | -0.03(-2.31%) |
Feb 28, 2023 | 1.280 | 1.320 | 1.261 | 1.300 | 1,638,959 | +0.01(+0.78%) |
Feb 27, 2023 | 1.350 | 1.370 | 1.270 | 1.290 | 1,130,601 | -0.05(-3.73%) |
Feb 24, 2023 | 1.350 | 1.380 | 1.320 | 1.340 | 745,856 | -0.05(-3.60%) |
Feb 23, 2023 | 1.310 | 1.418 | 1.300 | 1.390 | 2,556,992 | +0.10(+7.75%) |
Feb 22, 2023 | 1.250 | 1.350 | 1.250 | 1.290 | 831,942 | +0.00(+0.00%) |
Feb 21, 2023 | 1.370 | 1.375 | 1.290 | 1.290 | 1,435,659 | -0.12(-8.51%) |
Feb 17, 2023 | 1.450 | 1.450 | 1.370 | 1.410 | 757,164 | -0.01(-0.70%) |
Feb 16, 2023 | 1.350 | 1.520 | 1.350 | 1.420 | 1,438,770 | +0.05(+3.65%) |
Feb 15, 2023 | 1.500 | 1.500 | 1.360 | 1.370 | 2,786,383 | -0.13(-8.67%) |
Feb 14, 2023 | 1.450 | 1.590 | 1.450 | 1.500 | 2,061,456 | -0.01(-0.66%) |
Feb 13, 2023 | 1.410 | 1.520 | 1.403 | 1.510 | 2,399,821 | -0.04(-2.58%) |
Feb 10, 2023 | 1.680 | 1.680 | 1.250 | 1.550 | 6,488,950 | -0.25(-13.89%) |
Feb 09, 2023 | 2.110 | 2.135 | 1.760 | 1.800 | 1,538,820 | -0.25(-12.20%) |
Feb 08, 2023 | 2.140 | 2.140 | 2.030 | 2.050 | 423,175 | -0.10(-4.65%) |
Feb 07, 2023 | 2.180 | 2.180 | 2.065 | 2.150 | 636,598 | -0.01(-0.46%) |
Feb 06, 2023 | 2.170 | 2.270 | 2.130 | 2.160 | 581,400 | -0.07(-3.14%) |
Feb 03, 2023 | 2.180 | 2.350 | 2.170 | 2.230 | 1,001,281 | +0.01(+0.45%) |
Feb 02, 2023 | 2.150 | 2.290 | 2.140 | 2.220 | 1,198,189 | +0.09(+4.23%) |
Feb 01, 2023 | 2.140 | 2.160 | 2.005 | 2.130 | 965,583 | +0.00(+0.00%) |
Jan 31, 2023 | 2.060 | 2.150 | 2.050 | 2.130 | 648,142 | +0.09(+4.41%) |
Jan 30, 2023 | 2.075 | 2.160 | 2.010 | 2.040 | 642,912 | -0.13(-5.99%) |
Jan 27, 2023 | 1.990 | 2.190 | 1.970 | 2.170 | 1,223,615 | +0.13(+6.37%) |
Jan 26, 2023 | 1.940 | 2.060 | 1.940 | 2.040 | 619,937 | +0.10(+5.15%) |
Jan 25, 2023 | 1.990 | 2.000 | 1.800 | 1.940 | 893,388 | -0.13(-6.28%) |
Jan 24, 2023 | 2.130 | 2.150 | 2.020 | 2.070 | 561,909 | -0.03(-1.43%) |
Jan 23, 2023 | 2.000 | 2.126 | 1.940 | 2.100 | 752,797 | +0.13(+6.60%) |
Jan 20, 2023 | 1.990 | 2.000 | 1.871 | 1.970 | 707,441 | +0.03(+1.55%) |
Jan 19, 2023 | 2.050 | 2.070 | 1.910 | 1.940 | 779,065 | -0.18(-8.49%) |
Jan 18, 2023 | 2.010 | 2.209 | 2.010 | 2.120 | 959,477 | +0.05(+2.42%) |
Jan 17, 2023 | 1.950 | 2.090 | 1.910 | 2.070 | 864,891 | +0.10(+5.08%) |
Jan 13, 2023 | 1.900 | 1.970 | 1.820 | 1.970 | 929,114 | +0.08(+4.23%) |
Jan 12, 2023 | 1.930 | 1.980 | 1.840 | 1.890 | 1,313,917 | -0.01(-0.53%) |
Jan 11, 2023 | 1.700 | 1.910 | 1.700 | 1.900 | 1,022,246 | +0.21(+12.43%) |
Jan 10, 2023 | 1.570 | 1.690 | 1.570 | 1.690 | 426,752 | +0.09(+5.62%) |
Jan 09, 2023 | 1.570 | 1.700 | 1.570 | 1.600 | 1,026,113 | +0.03(+1.91%) |
Jan 06, 2023 | 1.470 | 1.570 | 1.450 | 1.570 | 469,749 | +0.11(+7.53%) |
Jan 05, 2023 | 1.540 | 1.540 | 1.450 | 1.460 | 341,008 | -0.09(-5.81%) |
Jan 04, 2023 | 1.510 | 1.550 | 1.480 | 1.550 | 535,722 | +0.04(+2.65%) |