Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.8300 | 0.8752 | 0.8150 | 0.8590 | 165,002 | +0.06(+7.37%) |
Mar 30, 2023 | 0.8100 | 0.8299 | 0.8000 | 0.8000 | 64,904 | +0.00(+0.00%) |
Mar 29, 2023 | 0.7700 | 0.8144 | 0.7700 | 0.8000 | 91,134 | +0.02(+3.21%) |
Mar 28, 2023 | 0.7700 | 0.8024 | 0.7700 | 0.7751 | 88,608 | -0.02(-3.11%) |
Mar 27, 2023 | 0.8200 | 0.8225 | 0.7899 | 0.8000 | 66,749 | -0.02(-1.86%) |
Mar 24, 2023 | 0.7876 | 0.8153 | 0.7800 | 0.8152 | 118,244 | +0.03(+4.30%) |
Mar 23, 2023 | 0.8200 | 0.8574 | 0.7800 | 0.7816 | 315,500 | -0.04(-5.23%) |
Mar 22, 2023 | 0.8683 | 0.9099 | 0.8125 | 0.8247 | 115,866 | -0.04(-4.15%) |
Mar 21, 2023 | 0.8000 | 0.8715 | 0.7982 | 0.8604 | 720,525 | +0.08(+10.01%) |
Mar 20, 2023 | 0.8000 | 0.8409 | 0.7700 | 0.7821 | 160,167 | -0.02(-2.24%) |
Mar 17, 2023 | 0.8000 | 0.8400 | 0.7457 | 0.8000 | 520,715 | -0.02(-1.86%) |
Mar 16, 2023 | 0.8700 | 0.8683 | 0.8000 | 0.8152 | 341,896 | -0.02(-1.81%) |
Mar 15, 2023 | 0.9052 | 0.9052 | 0.8252 | 0.8302 | 489,375 | -0.09(-9.78%) |
Mar 14, 2023 | 0.8700 | 0.9500 | 0.8700 | 0.9202 | 471,228 | +0.05(+5.96%) |
Mar 13, 2023 | 0.9200 | 0.9400 | 0.8600 | 0.8684 | 529,699 | -0.10(-10.56%) |
Mar 10, 2023 | 1.000 | 1.020 | 0.8600 | 0.9709 | 640,354 | -0.02(-1.55%) |
Mar 09, 2023 | 1.040 | 1.060 | 0.9862 | 0.9862 | 457,868 | -0.05(-5.17%) |
Mar 08, 2023 | 1.050 | 1.060 | 1.040 | 1.040 | 113,222 | -0.02(-1.89%) |
Mar 07, 2023 | 1.060 | 1.090 | 1.040 | 1.060 | 191,688 | -0.01(-0.93%) |
Mar 06, 2023 | 1.120 | 1.120 | 1.040 | 1.070 | 318,647 | -0.02(-1.83%) |
Mar 03, 2023 | 1.080 | 1.111 | 1.060 | 1.090 | 156,446 | +0.02(+1.87%) |
Mar 02, 2023 | 1.050 | 1.070 | 1.010 | 1.070 | 306,833 | +0.00(+0.00%) |
Mar 01, 2023 | 1.110 | 1.120 | 1.060 | 1.070 | 152,422 | -0.04(-3.60%) |
Feb 28, 2023 | 1.150 | 1.150 | 1.080 | 1.110 | 474,970 | -0.02(-1.77%) |
Feb 27, 2023 | 1.100 | 1.140 | 1.090 | 1.130 | 86,571 | +0.05(+4.63%) |
Feb 24, 2023 | 1.140 | 1.150 | 1.080 | 1.080 | 171,979 | -0.07(-6.09%) |
Feb 23, 2023 | 1.160 | 1.180 | 1.140 | 1.150 | 192,574 | +0.01(+0.88%) |
Feb 22, 2023 | 1.160 | 1.190 | 1.130 | 1.140 | 250,507 | -0.01(-0.87%) |
Feb 21, 2023 | 1.190 | 1.200 | 1.100 | 1.150 | 649,751 | -0.04(-3.36%) |
Feb 17, 2023 | 1.290 | 1.294 | 1.080 | 1.190 | 740,840 | -0.02(-1.65%) |
Feb 16, 2023 | 1.590 | 1.610 | 1.110 | 1.210 | 1,521,137 | -0.42(-25.77%) |
Feb 15, 2023 | 1.650 | 1.680 | 1.550 | 1.630 | 567,913 | +0.09(+5.84%) |
Feb 14, 2023 | 1.440 | 1.560 | 1.420 | 1.540 | 259,603 | +0.08(+5.48%) |
Feb 13, 2023 | 1.500 | 1.520 | 1.450 | 1.460 | 183,559 | -0.06(-3.95%) |
Feb 10, 2023 | 1.580 | 1.600 | 1.490 | 1.520 | 217,771 | -0.09(-5.59%) |
Feb 09, 2023 | 1.640 | 1.650 | 1.590 | 1.610 | 231,651 | +0.05(+3.21%) |
Feb 08, 2023 | 1.560 | 1.670 | 1.542 | 1.560 | 391,378 | +0.04(+2.63%) |
Feb 07, 2023 | 1.430 | 1.530 | 1.360 | 1.520 | 365,005 | +0.11(+8.19%) |
Feb 06, 2023 | 1.380 | 1.440 | 1.360 | 1.405 | 390,217 | +0.02(+1.08%) |
Feb 03, 2023 | 1.410 | 1.480 | 1.390 | 1.390 | 270,344 | -0.07(-4.79%) |
Feb 02, 2023 | 1.370 | 1.480 | 1.350 | 1.460 | 449,115 | +0.13(+9.77%) |
Feb 01, 2023 | 1.290 | 1.350 | 1.240 | 1.330 | 545,591 | +0.06(+4.72%) |
Jan 31, 2023 | 1.270 | 1.300 | 1.250 | 1.270 | 123,008 | +0.00(+0.00%) |
Jan 30, 2023 | 1.330 | 1.330 | 1.240 | 1.270 | 132,844 | -0.05(-3.79%) |
Jan 27, 2023 | 1.260 | 1.323 | 1.220 | 1.320 | 267,337 | +0.08(+6.45%) |
Jan 26, 2023 | 1.290 | 1.310 | 1.200 | 1.240 | 221,942 | -0.05(-3.88%) |
Jan 25, 2023 | 1.200 | 1.330 | 1.200 | 1.290 | 260,850 | +0.06(+4.88%) |
Jan 24, 2023 | 1.200 | 1.250 | 1.190 | 1.230 | 140,428 | +0.03(+2.50%) |
Jan 23, 2023 | 1.210 | 1.260 | 1.185 | 1.200 | 442,341 | +0.00(+0.00%) |
Jan 20, 2023 | 1.090 | 1.200 | 1.080 | 1.200 | 890,280 | +0.09(+8.11%) |
Jan 19, 2023 | 1.050 | 1.150 | 1.030 | 1.110 | 166,368 | +0.06(+5.71%) |
Jan 18, 2023 | 1.120 | 1.190 | 1.040 | 1.050 | 210,799 | -0.04(-3.67%) |
Jan 17, 2023 | 1.080 | 1.109 | 1.020 | 1.090 | 376,925 | +0.00(+0.00%) |
Jan 13, 2023 | 1.060 | 1.120 | 1.040 | 1.090 | 206,135 | +0.04(+3.81%) |
Jan 12, 2023 | 1.030 | 1.100 | 0.9700 | 1.050 | 339,652 | +0.02(+1.94%) |
Jan 11, 2023 | 1.080 | 1.120 | 1.000 | 1.030 | 483,787 | -0.03(-2.83%) |
Jan 10, 2023 | 0.9900 | 1.060 | 0.9297 | 1.060 | 382,060 | +0.07(+7.52%) |
Jan 09, 2023 | 0.8500 | 1.000 | 0.8500 | 0.9859 | 635,366 | +0.17(+21.04%) |
Jan 06, 2023 | 0.8200 | 0.8286 | 0.7803 | 0.8145 | 309,721 | +0.00(+0.56%) |
Jan 05, 2023 | 0.6973 | 0.8269 | 0.6738 | 0.8100 | 1,899,168 | +0.11(+16.16%) |
Jan 04, 2023 | 0.6571 | 0.7000 | 0.6501 | 0.6973 | 440,507 | +0.04(+6.46%) |