Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.180 | 2.310 | 1.980 | 2.080 | 1,688,943 | -0.11(-5.02%) |
Mar 30, 2023 | 1.880 | 2.220 | 1.880 | 2.190 | 1,432,507 | +0.33(+17.74%) |
Mar 29, 2023 | 1.800 | 1.920 | 1.800 | 1.860 | 473,087 | +0.07(+3.91%) |
Mar 28, 2023 | 1.760 | 1.870 | 1.750 | 1.790 | 446,990 | +0.03(+1.70%) |
Mar 27, 2023 | 1.880 | 1.880 | 1.650 | 1.760 | 686,000 | -0.06(-3.30%) |
Mar 24, 2023 | 1.780 | 1.970 | 1.780 | 1.820 | 452,118 | -0.03(-1.62%) |
Mar 23, 2023 | 1.960 | 1.980 | 1.560 | 1.850 | 1,331,500 | -0.14(-7.04%) |
Mar 22, 2023 | 2.100 | 2.150 | 1.980 | 1.990 | 1,343,025 | -0.16(-7.44%) |
Mar 21, 2023 | 2.110 | 2.300 | 1.780 | 2.150 | 3,923,146 | +0.17(+8.59%) |
Mar 20, 2023 | 1.700 | 2.010 | 1.650 | 1.980 | 1,803,127 | +0.32(+19.28%) |
Mar 17, 2023 | 1.500 | 1.690 | 1.450 | 1.660 | 1,371,667 | +0.18(+12.16%) |
Mar 16, 2023 | 1.400 | 1.540 | 1.380 | 1.480 | 961,991 | +0.16(+12.12%) |
Mar 15, 2023 | 1.230 | 1.455 | 1.180 | 1.320 | 1,184,732 | +0.15(+12.82%) |
Mar 14, 2023 | 1.230 | 1.240 | 1.090 | 1.170 | 327,431 | -0.04(-3.31%) |
Mar 13, 2023 | 1.120 | 1.260 | 1.100 | 1.210 | 423,652 | +0.08(+7.08%) |
Mar 10, 2023 | 1.140 | 1.150 | 1.120 | 1.130 | 164,245 | -0.02(-1.74%) |
Mar 09, 2023 | 1.180 | 1.200 | 1.110 | 1.150 | 391,864 | +0.06(+5.50%) |
Mar 08, 2023 | 1.090 | 1.120 | 1.070 | 1.090 | 84,427 | +0.03(+2.83%) |
Mar 07, 2023 | 1.120 | 1.120 | 1.010 | 1.060 | 185,044 | -0.06(-5.36%) |
Mar 06, 2023 | 1.100 | 1.150 | 1.100 | 1.120 | 192,646 | +0.02(+1.82%) |
Mar 03, 2023 | 1.080 | 1.160 | 1.080 | 1.100 | 110,690 | +0.00(+0.00%) |
Mar 02, 2023 | 1.180 | 1.180 | 1.060 | 1.100 | 124,273 | -0.05(-4.35%) |
Mar 01, 2023 | 1.080 | 1.180 | 1.080 | 1.150 | 172,868 | +0.08(+7.48%) |
Feb 28, 2023 | 1.060 | 1.080 | 1.060 | 1.070 | 62,425 | +0.00(+0.00%) |
Feb 27, 2023 | 1.060 | 1.080 | 1.050 | 1.070 | 86,641 | +0.02(+1.90%) |
Feb 24, 2023 | 1.030 | 1.070 | 1.030 | 1.050 | 26,372 | +0.00(+0.00%) |
Feb 23, 2023 | 1.030 | 1.070 | 1.000 | 1.050 | 167,016 | +0.01(+0.96%) |
Feb 22, 2023 | 1.030 | 1.074 | 1.030 | 1.040 | 60,334 | +0.01(+0.97%) |
Feb 21, 2023 | 1.050 | 1.080 | 1.010 | 1.030 | 157,019 | -0.05(-4.63%) |
Feb 17, 2023 | 1.130 | 1.150 | 1.030 | 1.080 | 221,868 | -0.06(-5.26%) |
Feb 16, 2023 | 1.130 | 1.169 | 1.120 | 1.140 | 68,143 | -0.01(-0.87%) |
Feb 15, 2023 | 1.160 | 1.182 | 1.081 | 1.150 | 163,529 | +0.01(+0.88%) |
Feb 14, 2023 | 1.150 | 1.160 | 1.130 | 1.140 | 48,225 | -0.02(-1.72%) |
Feb 13, 2023 | 1.130 | 1.170 | 1.130 | 1.160 | 87,644 | +0.01(+0.87%) |
Feb 10, 2023 | 1.120 | 1.170 | 1.120 | 1.150 | 84,900 | +0.00(+0.00%) |
Feb 09, 2023 | 1.180 | 1.180 | 1.110 | 1.150 | 155,189 | -0.01(-0.86%) |
Feb 08, 2023 | 1.160 | 1.170 | 1.140 | 1.160 | 114,452 | +0.03(+2.65%) |
Feb 07, 2023 | 1.220 | 1.230 | 1.080 | 1.130 | 585,958 | -0.08(-6.61%) |
Feb 06, 2023 | 1.190 | 1.220 | 1.140 | 1.210 | 629,407 | +0.08(+7.08%) |
Feb 03, 2023 | 1.050 | 1.150 | 1.050 | 1.130 | 333,555 | +0.06(+6.10%) |
Feb 02, 2023 | 1.020 | 1.085 | 1.020 | 1.065 | 318,710 | +0.05(+5.45%) |
Feb 01, 2023 | 1.030 | 1.050 | 0.9800 | 1.010 | 180,802 | -0.01(-0.98%) |
Jan 31, 2023 | 1.020 | 1.050 | 0.9940 | 1.020 | 324,801 | +0.02(+2.00%) |
Jan 30, 2023 | 1.020 | 1.070 | 0.9810 | 1.000 | 295,711 | +0.02(+2.42%) |
Jan 27, 2023 | 0.9700 | 0.9899 | 0.9600 | 0.9764 | 197,464 | +0.01(+0.66%) |
Jan 26, 2023 | 0.9500 | 0.9800 | 0.9513 | 0.9700 | 119,917 | -0.01(-1.02%) |
Jan 25, 2023 | 0.9317 | 0.9800 | 0.9317 | 0.9800 | 96,359 | +0.02(+2.08%) |
Jan 24, 2023 | 0.9601 | 0.9888 | 0.9200 | 0.9600 | 135,566 | +0.01(+1.05%) |
Jan 23, 2023 | 0.9400 | 1.000 | 0.9400 | 0.9500 | 171,363 | +0.01(+1.27%) |
Jan 20, 2023 | 0.9180 | 0.9400 | 0.9180 | 0.9381 | 134,224 | +0.03(+3.09%) |
Jan 19, 2023 | 0.8800 | 0.9100 | 0.8802 | 0.9100 | 97,122 | +0.01(+1.10%) |
Jan 18, 2023 | 0.9000 | 0.9400 | 0.8900 | 0.9001 | 153,874 | -0.02(-2.00%) |
Jan 17, 2023 | 0.9400 | 0.9400 | 0.8743 | 0.9185 | 114,502 | +0.02(+2.06%) |
Jan 13, 2023 | 0.8751 | 0.9174 | 0.8751 | 0.9000 | 147,203 | +0.00(+0.01%) |
Jan 12, 2023 | 0.8801 | 0.9300 | 0.8801 | 0.8999 | 119,015 | +0.02(+2.25%) |
Jan 11, 2023 | 0.9100 | 0.9400 | 0.8702 | 0.8801 | 131,052 | -0.04(-4.33%) |
Jan 10, 2023 | 0.8900 | 0.9299 | 0.8944 | 0.9199 | 331,869 | +0.02(+2.19%) |
Jan 09, 2023 | 0.8500 | 0.9400 | 0.8500 | 0.9002 | 238,539 | +0.03(+3.47%) |
Jan 06, 2023 | 0.8400 | 0.8700 | 0.8250 | 0.8700 | 281,290 | +0.03(+3.72%) |
Jan 05, 2023 | 0.7900 | 0.8400 | 0.7900 | 0.8388 | 53,765 | +0.01(+1.75%) |
Jan 04, 2023 | 0.7900 | 0.8362 | 0.7900 | 0.8244 | 23,388 | +0.02(+3.05%) |