Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.8800 | 0.9070 | 0.8800 | 0.8898 | 22,243,660 | +0.02(+2.18%) |
Mar 30, 2023 | 0.8990 | 0.9033 | 0.8708 | 0.8708 | 19,897,226 | -0.01(-0.74%) |
Mar 29, 2023 | 0.8748 | 0.8964 | 0.8700 | 0.8773 | 32,189,722 | +0.02(+2.84%) |
Mar 28, 2023 | 0.8500 | 0.8635 | 0.8428 | 0.8531 | 51,357,096 | -0.01(-1.20%) |
Mar 27, 2023 | 0.8638 | 0.8790 | 0.8502 | 0.8635 | 44,565,812 | +0.00(+0.27%) |
Mar 24, 2023 | 0.8207 | 0.8640 | 0.8207 | 0.8612 | 63,308,284 | -0.01(-1.23%) |
Mar 23, 2023 | 0.9066 | 0.9080 | 0.8610 | 0.8719 | 82,118,024 | -0.04(-4.71%) |
Mar 22, 2023 | 0.9441 | 0.9611 | 0.9090 | 0.9150 | 100,092,128 | -0.05(-5.48%) |
Mar 21, 2023 | 0.9729 | 0.9950 | 0.9370 | 0.9681 | 210,136,896 | +0.02(+2.46%) |
Mar 20, 2023 | 0.9116 | 1.080 | 0.8980 | 0.9449 | 375,379,328 | -1.07(-52.99%) |
Mar 17, 2023 | 2.050 | 2.100 | 1.940 | 2.010 | 138,425,856 | -0.15(-6.94%) |
Mar 16, 2023 | 2.300 | 2.320 | 2.110 | 2.160 | 225,919,664 | +0.00(+0.00%) |
Mar 15, 2023 | 1.760 | 2.230 | 1.760 | 2.160 | 433,168,576 | -0.35(-13.94%) |
Mar 14, 2023 | 2.560 | 2.590 | 2.460 | 2.510 | 39,400,712 | -0.03(-1.18%) |
Mar 13, 2023 | 2.440 | 2.590 | 2.380 | 2.540 | 46,125,168 | -0.12(-4.51%) |
Mar 10, 2023 | 2.760 | 2.770 | 2.610 | 2.660 | 37,575,192 | -0.11(-3.97%) |
Mar 09, 2023 | 2.840 | 2.880 | 2.750 | 2.770 | 21,910,202 | -0.13(-4.48%) |
Mar 08, 2023 | 2.890 | 2.930 | 2.880 | 2.900 | 20,877,906 | +0.01(+0.35%) |
Mar 07, 2023 | 2.960 | 2.980 | 2.890 | 2.890 | 14,987,018 | -0.11(-3.67%) |
Mar 06, 2023 | 2.990 | 3.010 | 2.962 | 3.000 | 12,011,285 | -0.03(-0.99%) |
Mar 03, 2023 | 2.970 | 3.050 | 2.950 | 3.030 | 15,655,957 | +0.19(+6.69%) |
Mar 02, 2023 | 2.810 | 2.840 | 2.700 | 2.840 | 35,254,064 | -0.16(-5.33%) |
Mar 01, 2023 | 3.030 | 3.050 | 2.970 | 3.000 | 15,967,952 | -0.07(-2.28%) |
Feb 28, 2023 | 3.050 | 3.110 | 3.040 | 3.070 | 12,773,832 | +0.01(+0.33%) |
Feb 27, 2023 | 3.080 | 3.100 | 3.050 | 3.060 | 9,469,981 | +0.06(+2.00%) |
Feb 24, 2023 | 3.010 | 3.020 | 2.960 | 3.000 | 17,625,208 | -0.04(-1.32%) |
Feb 23, 2023 | 3.050 | 3.070 | 3.000 | 3.040 | 21,051,232 | +0.03(+1.00%) |
Feb 22, 2023 | 2.960 | 3.010 | 2.940 | 3.010 | 28,521,006 | +0.09(+3.08%) |
Feb 21, 2023 | 2.900 | 2.960 | 2.900 | 2.920 | 35,763,680 | -0.10(-3.31%) |
Feb 17, 2023 | 3.010 | 3.030 | 2.970 | 3.020 | 26,951,456 | -0.04(-1.31%) |
Feb 16, 2023 | 3.010 | 3.110 | 3.010 | 3.060 | 28,808,914 | -0.07(-2.24%) |
Feb 15, 2023 | 3.050 | 3.135 | 3.040 | 3.130 | 22,847,010 | +0.04(+1.29%) |
Feb 14, 2023 | 3.030 | 3.130 | 3.020 | 3.090 | 27,080,628 | +0.04(+1.31%) |
Feb 13, 2023 | 3.040 | 3.050 | 3.000 | 3.050 | 33,021,212 | -0.09(-2.87%) |
Feb 10, 2023 | 3.110 | 3.190 | 3.080 | 3.140 | 27,674,038 | +0.12(+3.97%) |
Feb 09, 2023 | 3.320 | 3.320 | 3.000 | 3.020 | 73,339,304 | -0.56(-15.64%) |
Feb 08, 2023 | 3.560 | 3.610 | 3.550 | 3.580 | 20,906,214 | -0.03(-0.83%) |
Feb 07, 2023 | 3.540 | 3.630 | 3.490 | 3.610 | 17,957,846 | +0.09(+2.56%) |
Feb 06, 2023 | 3.500 | 3.530 | 3.460 | 3.520 | 16,637,215 | -0.04(-1.12%) |
Feb 03, 2023 | 3.590 | 3.650 | 3.540 | 3.560 | 24,542,714 | -0.12(-3.26%) |
Feb 02, 2023 | 3.660 | 3.760 | 3.640 | 3.680 | 28,601,724 | +0.05(+1.38%) |
Feb 01, 2023 | 3.540 | 3.670 | 3.520 | 3.630 | 26,268,800 | +0.12(+3.42%) |
Jan 31, 2023 | 3.430 | 3.520 | 3.420 | 3.510 | 17,352,680 | +0.08(+2.33%) |
Jan 30, 2023 | 3.520 | 3.530 | 3.430 | 3.430 | 20,170,182 | -0.13(-3.65%) |
Jan 27, 2023 | 3.500 | 3.580 | 3.490 | 3.560 | 19,902,596 | -0.01(-0.28%) |
Jan 26, 2023 | 3.500 | 3.570 | 3.480 | 3.570 | 17,968,500 | +0.10(+2.88%) |
Jan 25, 2023 | 3.410 | 3.490 | 3.380 | 3.470 | 16,713,050 | +0.00(+0.00%) |
Jan 24, 2023 | 3.450 | 3.510 | 3.450 | 3.470 | 20,390,374 | -0.07(-1.98%) |
Jan 23, 2023 | 3.430 | 3.550 | 3.420 | 3.540 | 22,124,440 | +0.08(+2.31%) |
Jan 20, 2023 | 3.320 | 3.460 | 3.300 | 3.460 | 24,611,720 | +0.14(+4.22%) |
Jan 19, 2023 | 3.390 | 3.410 | 3.280 | 3.320 | 29,185,764 | -0.17(-4.87%) |
Jan 18, 2023 | 3.590 | 3.630 | 3.480 | 3.490 | 21,707,508 | -0.04(-1.13%) |
Jan 17, 2023 | 3.490 | 3.560 | 3.490 | 3.530 | 15,682,045 | +0.09(+2.62%) |
Jan 13, 2023 | 3.410 | 3.460 | 3.410 | 3.440 | 17,602,828 | -0.07(-1.99%) |
Jan 12, 2023 | 3.470 | 3.530 | 3.430 | 3.510 | 16,881,234 | +0.06(+1.74%) |
Jan 11, 2023 | 3.400 | 3.460 | 3.370 | 3.450 | 16,765,466 | +0.05(+1.47%) |
Jan 10, 2023 | 3.360 | 3.400 | 3.340 | 3.400 | 14,834,168 | +0.04(+1.19%) |
Jan 09, 2023 | 3.350 | 3.420 | 3.330 | 3.360 | 15,952,229 | +0.08(+2.44%) |
Jan 06, 2023 | 3.200 | 3.290 | 3.180 | 3.280 | 12,762,478 | +0.08(+2.50%) |
Jan 05, 2023 | 3.230 | 3.250 | 3.160 | 3.200 | 15,728,378 | -0.08(-2.44%) |
Jan 04, 2023 | 3.170 | 3.320 | 3.160 | 3.280 | 27,361,182 | +0.16(+5.13%) |