Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.280 | 1.280 | 1.039 | 1.140 | 183,773 | -0.12(-9.52%) |
Mar 30, 2023 | 1.140 | 1.300 | 1.110 | 1.260 | 291,729 | +0.10(+8.62%) |
Mar 29, 2023 | 1.260 | 1.450 | 1.120 | 1.160 | 229,742 | -0.05(-4.13%) |
Mar 28, 2023 | 1.020 | 1.370 | 1.000 | 1.210 | 400,827 | +0.18(+17.48%) |
Mar 27, 2023 | 1.060 | 1.089 | 0.9800 | 1.030 | 74,832 | -0.03(-2.83%) |
Mar 24, 2023 | 1.100 | 1.160 | 1.020 | 1.060 | 77,040 | -0.04(-4.06%) |
Mar 23, 2023 | 1.000 | 1.200 | 0.9900 | 1.105 | 237,636 | +0.09(+9.40%) |
Mar 22, 2023 | 0.9600 | 1.050 | 0.9000 | 1.010 | 158,572 | +0.06(+6.31%) |
Mar 21, 2023 | 1.190 | 1.190 | 0.9500 | 0.9500 | 92,358 | -0.19(-16.66%) |
Mar 20, 2023 | 1.050 | 1.200 | 1.000 | 1.140 | 290,459 | +0.10(+9.71%) |
Mar 17, 2023 | 0.9000 | 1.150 | 0.8800 | 1.039 | 265,009 | +0.13(+14.49%) |
Mar 16, 2023 | 0.9900 | 0.9900 | 0.9000 | 0.9075 | 18,428 | -0.01(-1.36%) |
Mar 15, 2023 | 0.9300 | 1.020 | 0.9116 | 0.9200 | 89,153 | +0.02(+2.22%) |
Mar 14, 2023 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | 26,240 | -0.08(-7.91%) |
Mar 13, 2023 | 0.9999 | 1.159 | 0.9000 | 0.9773 | 315,259 | +0.08(+8.60%) |
Mar 10, 2023 | 0.9500 | 0.9500 | 0.8800 | 0.8999 | 19,238 | -0.00(-0.01%) |
Mar 09, 2023 | 0.9300 | 0.9800 | 0.8900 | 0.9000 | 35,735 | -0.03(-3.23%) |
Mar 08, 2023 | 0.8800 | 0.9399 | 0.8800 | 0.9300 | 11,361 | +0.01(+0.90%) |
Mar 07, 2023 | 0.9400 | 0.9500 | 0.8864 | 0.9217 | 22,023 | +0.01(+1.29%) |
Mar 06, 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9100 | 28,308 | +0.02(+2.30%) |
Mar 03, 2023 | 0.9099 | 0.9099 | 0.8790 | 0.8895 | 21,734 | -0.01(-0.90%) |
Mar 02, 2023 | 0.8600 | 0.9200 | 0.8577 | 0.8976 | 16,264 | -0.03(-3.38%) |
Mar 01, 2023 | 0.9100 | 0.9400 | 0.8700 | 0.9290 | 10,976 | +0.05(+5.58%) |
Feb 28, 2023 | 0.8400 | 0.9000 | 0.8400 | 0.8799 | 27,754 | +0.03(+3.52%) |
Feb 27, 2023 | 0.8400 | 0.9300 | 0.8360 | 0.8500 | 81,846 | -0.04(-3.95%) |
Feb 24, 2023 | 0.8800 | 0.9500 | 0.8800 | 0.8850 | 10,266 | -0.02(-1.67%) |
Feb 23, 2023 | 0.8850 | 0.9500 | 0.8698 | 0.9000 | 20,594 | +0.00(+0.00%) |
Feb 22, 2023 | 0.8670 | 0.9100 | 0.8670 | 0.9000 | 20,297 | +0.00(+0.42%) |
Feb 21, 2023 | 0.9200 | 0.9200 | 0.8500 | 0.8962 | 26,086 | -0.02(-2.60%) |
Feb 17, 2023 | 0.9000 | 0.9800 | 0.9000 | 0.9201 | 7,246 | -0.02(-2.12%) |
Feb 16, 2023 | 1.000 | 1.000 | 0.8994 | 0.9400 | 39,600 | -0.03(-3.09%) |
Feb 15, 2023 | 0.9594 | 0.9800 | 0.9201 | 0.9700 | 12,679 | +0.01(+0.89%) |
Feb 14, 2023 | 0.9200 | 1.000 | 0.9200 | 0.9614 | 9,977 | +0.04(+4.50%) |
Feb 13, 2023 | 1.030 | 1.030 | 0.9200 | 0.9200 | 32,076 | -0.10(-9.80%) |
Feb 10, 2023 | 0.9800 | 1.040 | 0.9700 | 1.020 | 7,540 | -0.01(-0.98%) |
Feb 09, 2023 | 1.050 | 1.050 | 0.9900 | 1.030 | 13,644 | +0.01(+0.64%) |
Feb 08, 2023 | 1.040 | 1.060 | 1.010 | 1.024 | 20,047 | -0.06(-5.23%) |
Feb 07, 2023 | 1.040 | 1.080 | 0.9850 | 1.080 | 69,460 | +0.08(+8.00%) |
Feb 06, 2023 | 1.040 | 1.040 | 0.9715 | 1.000 | 24,191 | -0.06(-5.65%) |
Feb 03, 2023 | 1.040 | 1.060 | 1.030 | 1.060 | 11,387 | -0.00(-0.01%) |
Feb 02, 2023 | 1.090 | 1.098 | 1.050 | 1.060 | 27,090 | -0.03(-2.74%) |
Feb 01, 2023 | 1.080 | 1.090 | 1.030 | 1.090 | 46,911 | +0.00(+0.00%) |
Jan 31, 2023 | 1.050 | 1.090 | 1.050 | 1.090 | 18,546 | +0.01(+0.98%) |
Jan 30, 2023 | 1.080 | 1.090 | 1.070 | 1.079 | 19,600 | -0.00(-0.06%) |
Jan 27, 2023 | 1.080 | 1.090 | 1.030 | 1.080 | 15,893 | +0.02(+1.88%) |
Jan 26, 2023 | 1.159 | 1.159 | 1.020 | 1.060 | 23,563 | -0.10(-8.61%) |
Jan 25, 2023 | 1.170 | 1.170 | 1.098 | 1.160 | 21,552 | -0.02(-1.70%) |
Jan 24, 2023 | 1.270 | 1.290 | 1.115 | 1.180 | 36,788 | -0.04(-3.28%) |
Jan 23, 2023 | 1.100 | 1.260 | 1.070 | 1.220 | 105,144 | +0.16(+15.09%) |
Jan 20, 2023 | 1.080 | 1.080 | 1.000 | 1.060 | 95,030 | -0.01(-0.69%) |
Jan 19, 2023 | 1.000 | 1.080 | 0.9799 | 1.067 | 65,004 | +0.07(+6.73%) |
Jan 18, 2023 | 1.050 | 1.060 | 0.9878 | 1.000 | 55,504 | -0.02(-1.95%) |
Jan 17, 2023 | 1.080 | 1.080 | 0.9794 | 1.020 | 97,785 | -0.05(-4.67%) |
Jan 13, 2023 | 1.050 | 1.120 | 1.015 | 1.070 | 102,933 | +0.02(+1.90%) |
Jan 12, 2023 | 1.050 | 1.100 | 1.010 | 1.050 | 74,084 | +0.00(+0.10%) |
Jan 11, 2023 | 1.130 | 1.130 | 1.000 | 1.049 | 46,929 | -0.05(-4.64%) |
Jan 10, 2023 | 1.090 | 1.120 | 1.050 | 1.100 | 18,046 | +0.02(+1.85%) |
Jan 09, 2023 | 1.100 | 1.130 | 1.060 | 1.080 | 12,935 | +0.00(+0.00%) |
Jan 06, 2023 | 1.030 | 1.090 | 1.030 | 1.080 | 29,798 | +0.00(+0.00%) |
Jan 05, 2023 | 1.060 | 1.080 | 1.040 | 1.080 | 28,964 | +0.02(+1.89%) |
Jan 04, 2023 | 1.070 | 1.080 | 1.030 | 1.060 | 72,661 | -0.00(-0.47%) |