Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.850 | 1.860 | 1.840 | 1.850 | 1,046,592 | +0.00(+0.00%) |
Mar 30, 2023 | 1.850 | 1.865 | 1.830 | 1.850 | 5,374,252 | +0.00(+0.00%) |
Mar 29, 2023 | 1.840 | 1.860 | 1.840 | 1.850 | 3,378,879 | +0.01(+0.54%) |
Mar 28, 2023 | 1.830 | 1.850 | 1.830 | 1.840 | 11,203,134 | +0.01(+0.55%) |
Mar 27, 2023 | 1.870 | 1.900 | 1.810 | 1.830 | 17,881,912 | +0.32(+21.19%) |
Mar 24, 2023 | 1.500 | 1.520 | 1.455 | 1.510 | 931,871 | -0.01(-0.66%) |
Mar 23, 2023 | 1.520 | 1.540 | 1.470 | 1.520 | 1,289,261 | +0.04(+2.70%) |
Mar 22, 2023 | 1.590 | 1.600 | 1.450 | 1.480 | 1,873,489 | -0.11(-6.92%) |
Mar 21, 2023 | 1.670 | 1.690 | 1.560 | 1.590 | 1,138,013 | -0.08(-4.79%) |
Mar 20, 2023 | 1.650 | 1.730 | 1.610 | 1.670 | 2,122,895 | +0.06(+3.73%) |
Mar 17, 2023 | 1.550 | 1.640 | 1.520 | 1.610 | 3,175,177 | +0.05(+3.21%) |
Mar 16, 2023 | 1.430 | 1.620 | 1.400 | 1.560 | 4,382,542 | +0.07(+4.70%) |
Mar 15, 2023 | 1.460 | 1.640 | 1.430 | 1.490 | 29,195,412 | +0.43(+40.57%) |
Mar 14, 2023 | 1.020 | 1.090 | 0.9900 | 1.060 | 2,498,247 | +0.06(+6.01%) |
Mar 13, 2023 | 0.9500 | 1.010 | 0.9405 | 0.9999 | 667,274 | +0.10(+11.09%) |
Mar 10, 2023 | 1.000 | 1.040 | 0.8957 | 0.9001 | 677,497 | -0.06(-6.09%) |
Mar 09, 2023 | 1.080 | 1.110 | 0.9499 | 0.9585 | 696,269 | -0.11(-10.00%) |
Mar 08, 2023 | 1.030 | 1.110 | 0.9220 | 1.065 | 1,138,280 | +0.01(+1.43%) |
Mar 07, 2023 | 1.060 | 1.090 | 0.9938 | 1.050 | 838,129 | -0.03(-2.78%) |
Mar 06, 2023 | 1.100 | 1.110 | 1.010 | 1.080 | 3,423,181 | -0.03(-2.70%) |
Mar 03, 2023 | 1.160 | 1.190 | 1.100 | 1.110 | 732,368 | -0.05(-4.31%) |
Mar 02, 2023 | 1.110 | 1.210 | 1.100 | 1.160 | 675,878 | +0.00(+0.00%) |
Mar 01, 2023 | 1.130 | 1.180 | 1.100 | 1.160 | 1,479,696 | +0.04(+3.57%) |
Feb 28, 2023 | 1.150 | 1.200 | 1.090 | 1.120 | 3,335,044 | -0.03(-2.61%) |
Feb 27, 2023 | 1.130 | 1.250 | 1.114 | 1.150 | 3,799,351 | +0.00(+0.00%) |
Feb 24, 2023 | 1.100 | 1.170 | 1.040 | 1.150 | 3,709,392 | +0.05(+4.55%) |
Feb 23, 2023 | 1.220 | 1.360 | 1.090 | 1.100 | 42,047,604 | +0.11(+11.07%) |
Feb 22, 2023 | 1.030 | 1.080 | 0.9800 | 0.9904 | 332,521 | -0.05(-4.77%) |
Feb 21, 2023 | 1.100 | 1.180 | 1.010 | 1.040 | 378,845 | -0.06(-5.45%) |
Feb 17, 2023 | 1.090 | 1.110 | 1.020 | 1.100 | 335,310 | +0.02(+1.85%) |
Feb 16, 2023 | 1.110 | 1.110 | 1.080 | 1.080 | 498,156 | -0.04(-3.57%) |
Feb 15, 2023 | 1.130 | 1.140 | 1.100 | 1.120 | 265,753 | +0.00(+0.00%) |
Feb 14, 2023 | 1.120 | 1.150 | 1.090 | 1.120 | 217,596 | +0.01(+0.90%) |
Feb 13, 2023 | 1.110 | 1.140 | 1.080 | 1.110 | 175,530 | +0.00(+0.00%) |
Feb 10, 2023 | 1.110 | 1.150 | 1.080 | 1.110 | 260,309 | +0.00(+0.00%) |
Feb 09, 2023 | 1.200 | 1.220 | 1.110 | 1.110 | 300,596 | -0.06(-5.13%) |
Feb 08, 2023 | 1.220 | 1.220 | 1.170 | 1.170 | 217,622 | -0.02(-1.68%) |
Feb 07, 2023 | 1.230 | 1.250 | 1.180 | 1.190 | 358,125 | -0.04(-3.25%) |
Feb 06, 2023 | 1.210 | 1.280 | 1.180 | 1.230 | 306,334 | +0.02(+1.65%) |
Feb 03, 2023 | 1.200 | 1.270 | 1.180 | 1.210 | 388,833 | +0.00(+0.00%) |
Feb 02, 2023 | 1.230 | 1.260 | 1.190 | 1.210 | 577,191 | +0.02(+1.68%) |
Feb 01, 2023 | 1.170 | 1.210 | 1.140 | 1.190 | 301,601 | +0.02(+1.71%) |
Jan 31, 2023 | 1.140 | 1.180 | 1.130 | 1.170 | 151,058 | +0.04(+3.54%) |
Jan 30, 2023 | 1.210 | 1.220 | 1.120 | 1.130 | 269,708 | -0.06(-5.04%) |
Jan 27, 2023 | 1.130 | 1.220 | 1.090 | 1.190 | 514,759 | +0.06(+5.31%) |
Jan 26, 2023 | 1.150 | 1.190 | 1.100 | 1.130 | 289,798 | -0.02(-1.74%) |
Jan 25, 2023 | 1.200 | 1.200 | 1.140 | 1.150 | 430,432 | -0.05(-4.17%) |
Jan 24, 2023 | 1.120 | 1.220 | 1.120 | 1.200 | 635,186 | +0.07(+6.19%) |
Jan 23, 2023 | 1.090 | 1.170 | 1.090 | 1.130 | 475,030 | +0.04(+3.67%) |
Jan 20, 2023 | 1.080 | 1.110 | 1.058 | 1.090 | 377,100 | +0.02(+1.87%) |
Jan 19, 2023 | 1.090 | 1.110 | 1.030 | 1.070 | 667,430 | -0.01(-0.93%) |
Jan 18, 2023 | 1.130 | 1.210 | 1.070 | 1.080 | 717,876 | -0.07(-6.09%) |
Jan 17, 2023 | 1.220 | 1.220 | 1.110 | 1.150 | 554,787 | -0.08(-6.50%) |
Jan 13, 2023 | 1.210 | 1.285 | 1.170 | 1.230 | 610,410 | -0.02(-1.60%) |
Jan 12, 2023 | 1.250 | 1.290 | 1.210 | 1.250 | 661,762 | -0.04(-3.10%) |
Jan 11, 2023 | 1.140 | 1.290 | 1.140 | 1.290 | 989,700 | +0.13(+11.21%) |
Jan 10, 2023 | 1.050 | 1.170 | 1.050 | 1.160 | 1,180,944 | +0.09(+8.41%) |
Jan 09, 2023 | 1.140 | 1.200 | 1.050 | 1.070 | 1,232,807 | -0.08(-6.96%) |
Jan 06, 2023 | 1.140 | 1.210 | 1.058 | 1.150 | 1,360,695 | -0.01(-0.86%) |
Jan 05, 2023 | 1.200 | 1.330 | 1.160 | 1.160 | 1,898,645 | -0.06(-4.92%) |
Jan 04, 2023 | 1.090 | 1.235 | 1.030 | 1.220 | 1,843,404 | +0.13(+11.93%) |