Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.590 | 1.630 | 1.520 | 1.550 | 45,407 | -0.06(-3.73%) |
Mar 30, 2023 | 1.650 | 1.690 | 1.590 | 1.610 | 102,358 | -0.01(-0.62%) |
Mar 29, 2023 | 1.600 | 1.650 | 1.580 | 1.620 | 56,867 | +0.03(+1.89%) |
Mar 28, 2023 | 1.550 | 1.638 | 1.550 | 1.590 | 130,562 | +0.02(+1.27%) |
Mar 27, 2023 | 1.470 | 1.590 | 1.460 | 1.570 | 134,114 | +0.10(+6.80%) |
Mar 24, 2023 | 1.420 | 1.500 | 1.410 | 1.470 | 74,721 | +0.02(+1.38%) |
Mar 23, 2023 | 1.580 | 1.580 | 1.390 | 1.450 | 82,954 | -0.11(-7.05%) |
Mar 22, 2023 | 1.560 | 1.610 | 1.530 | 1.560 | 102,230 | +0.01(+0.65%) |
Mar 21, 2023 | 1.490 | 1.590 | 1.480 | 1.550 | 67,024 | +0.09(+6.16%) |
Mar 20, 2023 | 1.390 | 1.540 | 1.390 | 1.460 | 61,218 | +0.00(+0.00%) |
Mar 17, 2023 | 1.410 | 1.500 | 1.410 | 1.460 | 70,546 | +0.05(+3.91%) |
Mar 16, 2023 | 1.310 | 1.450 | 1.310 | 1.405 | 91,682 | +0.09(+7.25%) |
Mar 15, 2023 | 1.400 | 1.480 | 1.300 | 1.310 | 125,093 | -0.11(-7.75%) |
Mar 14, 2023 | 1.420 | 1.450 | 1.384 | 1.420 | 72,224 | +0.01(+0.71%) |
Mar 13, 2023 | 1.420 | 1.450 | 1.390 | 1.410 | 95,716 | -0.04(-2.76%) |
Mar 10, 2023 | 1.350 | 1.450 | 1.337 | 1.450 | 148,078 | +0.10(+7.41%) |
Mar 09, 2023 | 1.430 | 1.470 | 1.350 | 1.350 | 122,626 | -0.09(-6.25%) |
Mar 08, 2023 | 1.430 | 1.490 | 1.430 | 1.440 | 34,207 | +0.01(+0.70%) |
Mar 07, 2023 | 1.440 | 1.506 | 1.413 | 1.430 | 52,673 | -0.05(-3.40%) |
Mar 06, 2023 | 1.430 | 1.500 | 1.360 | 1.480 | 194,023 | +0.04(+2.80%) |
Mar 03, 2023 | 1.490 | 1.500 | 1.301 | 1.440 | 212,929 | -0.07(-4.64%) |
Mar 02, 2023 | 1.630 | 1.677 | 1.500 | 1.510 | 166,384 | -0.18(-10.65%) |
Mar 01, 2023 | 1.810 | 1.810 | 1.650 | 1.690 | 138,669 | -0.07(-3.98%) |
Feb 28, 2023 | 1.680 | 1.880 | 1.680 | 1.760 | 442,930 | +0.07(+4.14%) |
Feb 27, 2023 | 1.720 | 1.760 | 1.670 | 1.690 | 117,451 | -0.02(-1.17%) |
Feb 24, 2023 | 1.750 | 1.790 | 1.710 | 1.710 | 96,834 | -0.09(-5.00%) |
Feb 23, 2023 | 1.800 | 1.840 | 1.730 | 1.800 | 179,990 | +0.00(+0.00%) |
Feb 22, 2023 | 1.840 | 1.840 | 1.710 | 1.800 | 325,644 | -0.01(-0.55%) |
Feb 21, 2023 | 1.690 | 1.820 | 1.670 | 1.810 | 576,113 | +0.16(+9.70%) |
Feb 17, 2023 | 1.600 | 1.670 | 1.550 | 1.650 | 179,648 | -0.01(-0.60%) |
Feb 16, 2023 | 1.670 | 1.691 | 1.600 | 1.660 | 146,412 | -0.06(-3.49%) |
Feb 15, 2023 | 1.750 | 1.780 | 1.520 | 1.720 | 534,888 | -0.02(-1.15%) |
Feb 14, 2023 | 1.680 | 1.750 | 1.620 | 1.740 | 348,042 | +0.08(+4.87%) |
Feb 13, 2023 | 1.520 | 1.680 | 1.520 | 1.659 | 318,893 | +0.12(+7.74%) |
Feb 10, 2023 | 1.410 | 1.580 | 1.260 | 1.540 | 293,195 | +0.10(+6.94%) |
Feb 09, 2023 | 1.440 | 1.530 | 1.410 | 1.440 | 408,746 | +0.02(+1.51%) |
Feb 08, 2023 | 1.320 | 1.460 | 1.300 | 1.419 | 309,205 | +0.10(+7.47%) |
Feb 07, 2023 | 1.240 | 1.320 | 1.190 | 1.320 | 374,945 | +0.10(+8.20%) |
Feb 06, 2023 | 1.180 | 1.245 | 1.130 | 1.220 | 106,861 | +0.06(+5.17%) |
Feb 03, 2023 | 1.100 | 1.180 | 1.090 | 1.160 | 116,065 | +0.01(+1.00%) |
Feb 02, 2023 | 1.040 | 1.170 | 1.010 | 1.149 | 161,278 | +0.10(+9.38%) |
Feb 01, 2023 | 1.010 | 1.077 | 0.9800 | 1.050 | 88,610 | -0.02(-1.87%) |
Jan 31, 2023 | 0.9700 | 1.100 | 0.9660 | 1.070 | 531,975 | +0.13(+13.76%) |
Jan 30, 2023 | 0.9400 | 0.9800 | 0.9400 | 0.9406 | 51,653 | -0.01(-1.33%) |
Jan 27, 2023 | 0.9700 | 0.9700 | 0.9450 | 0.9533 | 28,673 | -0.02(-1.72%) |
Jan 26, 2023 | 0.9700 | 0.9792 | 0.9400 | 0.9700 | 41,734 | +0.02(+2.44%) |
Jan 25, 2023 | 0.9400 | 0.9793 | 0.9300 | 0.9469 | 27,363 | +0.00(+0.13%) |
Jan 24, 2023 | 0.9600 | 0.9793 | 0.9400 | 0.9457 | 24,759 | -0.01(-1.39%) |
Jan 23, 2023 | 0.9500 | 0.9799 | 0.9301 | 0.9590 | 88,119 | +0.01(+1.51%) |
Jan 20, 2023 | 0.9600 | 0.9902 | 0.9400 | 0.9447 | 99,729 | -0.02(-1.59%) |
Jan 19, 2023 | 0.9600 | 1.000 | 0.9600 | 0.9600 | 51,246 | -0.05(-4.95%) |
Jan 18, 2023 | 0.9300 | 1.030 | 0.9231 | 1.010 | 130,961 | +0.06(+5.76%) |
Jan 17, 2023 | 0.9800 | 0.9800 | 0.9201 | 0.9550 | 271,705 | +0.02(+1.92%) |
Jan 13, 2023 | 0.9600 | 0.9788 | 0.9200 | 0.9370 | 905,927 | +0.05(+5.46%) |
Jan 12, 2023 | 0.8800 | 0.9332 | 0.8501 | 0.8885 | 48,009 | -0.02(-2.30%) |
Jan 11, 2023 | 0.8600 | 0.9268 | 0.8501 | 0.9094 | 50,152 | +0.03(+3.34%) |
Jan 10, 2023 | 0.8300 | 0.8800 | 0.8120 | 0.8800 | 66,845 | +0.04(+4.35%) |
Jan 09, 2023 | 0.8189 | 0.9000 | 0.8189 | 0.8433 | 87,629 | +0.02(+2.84%) |
Jan 06, 2023 | 0.8190 | 0.8404 | 0.7902 | 0.8200 | 29,657 | +0.00(+0.00%) |
Jan 05, 2023 | 0.7900 | 0.8200 | 0.7800 | 0.8200 | 24,620 | +0.02(+2.50%) |
Jan 04, 2023 | 0.7660 | 0.8000 | 0.7628 | 0.8000 | 24,110 | +0.03(+3.63%) |