Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.150 | 1.170 | 0.9011 | 1.060 | 395,383 | -0.04(-3.64%) |
Mar 30, 2023 | 1.120 | 1.120 | 1.040 | 1.100 | 75,634 | +0.01(+0.92%) |
Mar 29, 2023 | 1.000 | 1.090 | 1.000 | 1.090 | 88,325 | +0.08(+7.92%) |
Mar 28, 2023 | 1.130 | 1.155 | 1.000 | 1.010 | 554,048 | -0.05(-4.72%) |
Mar 27, 2023 | 0.8800 | 1.090 | 0.8746 | 1.060 | 253,471 | +0.20(+23.13%) |
Mar 24, 2023 | 0.8456 | 0.8898 | 0.8400 | 0.8609 | 120,537 | +0.01(+1.73%) |
Mar 23, 2023 | 0.8184 | 0.8625 | 0.7901 | 0.8463 | 278,000 | +0.04(+4.48%) |
Mar 22, 2023 | 0.7699 | 0.8520 | 0.7013 | 0.8100 | 225,917 | +0.04(+5.19%) |
Mar 21, 2023 | 0.7463 | 0.7950 | 0.7463 | 0.7700 | 163,256 | +0.06(+8.33%) |
Mar 20, 2023 | 0.7700 | 0.8156 | 0.7003 | 0.7108 | 243,194 | -0.08(-10.33%) |
Mar 17, 2023 | 0.7900 | 0.8095 | 0.7207 | 0.7927 | 532,034 | +0.01(+1.11%) |
Mar 16, 2023 | 0.8400 | 0.8700 | 0.7600 | 0.7840 | 337,888 | -0.05(-5.58%) |
Mar 15, 2023 | 0.9000 | 0.9736 | 0.8202 | 0.8303 | 281,220 | -0.05(-6.15%) |
Mar 14, 2023 | 0.9401 | 0.9401 | 0.8804 | 0.8847 | 323,284 | -0.06(-5.96%) |
Mar 13, 2023 | 0.9637 | 0.9990 | 0.9100 | 0.9408 | 169,198 | -0.04(-3.85%) |
Mar 10, 2023 | 1.060 | 1.090 | 0.9484 | 0.9785 | 433,339 | -0.06(-5.91%) |
Mar 09, 2023 | 1.080 | 1.120 | 1.040 | 1.040 | 501,544 | -0.03(-2.80%) |
Mar 08, 2023 | 1.120 | 1.120 | 1.060 | 1.070 | 194,907 | -0.05(-4.46%) |
Mar 07, 2023 | 1.070 | 1.130 | 1.060 | 1.120 | 211,593 | +0.03(+2.75%) |
Mar 06, 2023 | 1.120 | 1.120 | 1.090 | 1.090 | 164,106 | -0.01(-0.91%) |
Mar 03, 2023 | 1.110 | 1.110 | 1.040 | 1.100 | 275,258 | +0.00(+0.00%) |
Mar 02, 2023 | 1.150 | 1.150 | 1.060 | 1.100 | 336,235 | -0.02(-1.79%) |
Mar 01, 2023 | 1.220 | 1.220 | 1.055 | 1.120 | 375,839 | -0.08(-6.67%) |
Feb 28, 2023 | 1.250 | 1.285 | 1.160 | 1.200 | 375,111 | -0.01(-0.83%) |
Feb 27, 2023 | 1.120 | 1.270 | 1.101 | 1.210 | 915,470 | +0.11(+10.00%) |
Feb 24, 2023 | 1.110 | 1.130 | 1.100 | 1.100 | 184,983 | -0.04(-3.51%) |
Feb 23, 2023 | 1.130 | 1.175 | 1.060 | 1.140 | 488,038 | +0.05(+4.59%) |
Feb 22, 2023 | 1.050 | 1.170 | 1.030 | 1.090 | 696,790 | +0.05(+4.81%) |
Feb 21, 2023 | 1.040 | 1.060 | 0.9819 | 1.040 | 444,618 | +0.00(+0.00%) |
Feb 17, 2023 | 1.050 | 1.050 | 1.010 | 1.040 | 113,090 | +0.02(+1.96%) |
Feb 16, 2023 | 1.040 | 1.060 | 1.010 | 1.020 | 305,690 | -0.01(-0.97%) |
Feb 15, 2023 | 1.020 | 1.050 | 1.010 | 1.030 | 362,067 | +0.01(+0.98%) |
Feb 14, 2023 | 1.050 | 1.090 | 1.020 | 1.020 | 620,929 | -0.04(-3.77%) |
Feb 13, 2023 | 1.090 | 1.100 | 1.050 | 1.060 | 210,455 | -0.02(-1.85%) |
Feb 10, 2023 | 1.090 | 1.110 | 1.050 | 1.080 | 442,749 | -0.04(-4.00%) |
Feb 09, 2023 | 1.250 | 1.250 | 1.100 | 1.125 | 648,437 | -0.11(-9.27%) |
Feb 08, 2023 | 1.260 | 1.270 | 1.240 | 1.240 | 90,196 | -0.01(-0.80%) |
Feb 07, 2023 | 1.270 | 1.270 | 1.200 | 1.250 | 637,444 | +0.02(+1.63%) |
Feb 06, 2023 | 1.280 | 1.280 | 1.220 | 1.230 | 401,221 | -0.05(-3.91%) |
Feb 03, 2023 | 1.310 | 1.320 | 1.280 | 1.280 | 309,265 | -0.04(-3.03%) |
Feb 02, 2023 | 1.300 | 1.335 | 1.250 | 1.320 | 417,734 | +0.02(+1.54%) |
Feb 01, 2023 | 1.300 | 1.300 | 1.240 | 1.300 | 247,579 | +0.01(+0.78%) |
Jan 31, 2023 | 1.270 | 1.320 | 1.270 | 1.290 | 575,189 | +0.02(+1.57%) |
Jan 30, 2023 | 1.280 | 1.300 | 1.270 | 1.270 | 71,249 | -0.04(-3.05%) |
Jan 27, 2023 | 1.300 | 1.310 | 1.267 | 1.310 | 114,842 | +0.01(+0.77%) |
Jan 26, 2023 | 1.310 | 1.330 | 1.290 | 1.300 | 224,289 | -0.03(-2.26%) |
Jan 25, 2023 | 1.310 | 1.340 | 1.210 | 1.330 | 481,819 | -0.02(-1.48%) |
Jan 24, 2023 | 1.420 | 1.470 | 1.330 | 1.350 | 220,621 | -0.08(-5.59%) |
Jan 23, 2023 | 1.540 | 1.550 | 1.400 | 1.430 | 169,947 | +0.00(+0.00%) |
Jan 20, 2023 | 1.600 | 1.600 | 1.380 | 1.430 | 493,300 | -0.13(-8.33%) |
Jan 19, 2023 | 1.540 | 1.605 | 1.540 | 1.560 | 211,008 | -0.00(-0.32%) |
Jan 18, 2023 | 1.670 | 1.800 | 1.500 | 1.565 | 429,255 | -0.11(-6.85%) |
Jan 17, 2023 | 1.710 | 1.750 | 1.670 | 1.680 | 155,880 | -0.02(-1.18%) |
Jan 13, 2023 | 1.750 | 1.834 | 1.655 | 1.700 | 181,238 | -0.03(-1.73%) |
Jan 12, 2023 | 1.500 | 1.760 | 1.500 | 1.730 | 363,030 | +0.27(+18.49%) |
Jan 11, 2023 | 1.520 | 1.680 | 1.430 | 1.460 | 66,376 | -0.06(-3.95%) |
Jan 10, 2023 | 1.550 | 1.590 | 1.510 | 1.520 | 43,202 | -0.02(-1.30%) |
Jan 09, 2023 | 1.660 | 1.780 | 1.500 | 1.540 | 137,235 | -0.12(-7.23%) |
Jan 06, 2023 | 1.690 | 1.760 | 1.640 | 1.660 | 284,909 | -0.05(-2.92%) |
Jan 05, 2023 | 1.860 | 1.890 | 1.630 | 1.710 | 97,657 | -0.12(-6.56%) |
Jan 04, 2023 | 1.840 | 1.900 | 1.751 | 1.830 | 147,338 | -0.03(-1.61%) |