Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 22, 2023 | 0.8800 | 0.9200 | 0.8410 | 0.8510 | 758,555 | -0.03(-3.30%) |
Mar 21, 2023 | 0.8251 | 0.9200 | 0.8103 | 0.8800 | 1,355,657 | +0.06(+6.68%) |
Mar 20, 2023 | 0.8300 | 0.8500 | 0.8000 | 0.8249 | 947,346 | -0.03(-2.95%) |
Mar 17, 2023 | 0.8600 | 0.8799 | 0.8102 | 0.8500 | 861,569 | -0.01(-1.45%) |
Mar 16, 2023 | 0.8300 | 0.8800 | 0.8200 | 0.8625 | 737,939 | +0.02(+2.68%) |
Mar 15, 2023 | 0.8500 | 0.8800 | 0.8200 | 0.8400 | 1,866,446 | -0.04(-4.55%) |
Mar 14, 2023 | 0.8925 | 0.9294 | 0.8650 | 0.8800 | 1,522,362 | -0.03(-2.90%) |
Mar 13, 2023 | 0.9210 | 1.010 | 0.8664 | 0.9063 | 3,391,685 | -0.04(-4.60%) |
Mar 10, 2023 | 0.9200 | 1.110 | 0.8800 | 0.9500 | 6,153,784 | +0.03(+3.26%) |
Mar 09, 2023 | 1.020 | 1.050 | 0.8700 | 0.9200 | 7,232,972 | -0.13(-12.38%) |
Mar 08, 2023 | 0.9200 | 1.250 | 0.8300 | 1.050 | 49,158,664 | +0.24(+29.63%) |
Mar 07, 2023 | 0.8564 | 0.8569 | 0.8000 | 0.8100 | 766,202 | -0.03(-3.57%) |
Mar 06, 2023 | 0.9155 | 0.9208 | 0.8300 | 0.8400 | 1,164,072 | -0.08(-8.30%) |
Mar 03, 2023 | 0.8880 | 0.9500 | 0.8752 | 0.9160 | 2,267,038 | -0.01(-1.29%) |
Mar 02, 2023 | 0.9500 | 0.9500 | 0.8400 | 0.9280 | 2,240,071 | -0.03(-3.33%) |
Mar 01, 2023 | 0.7910 | 1.000 | 0.7816 | 0.9600 | 15,589,869 | +0.19(+25.49%) |
Feb 28, 2023 | 0.7900 | 0.8038 | 0.7650 | 0.7650 | 894,779 | -0.04(-4.93%) |
Feb 27, 2023 | 0.8100 | 0.8250 | 0.7950 | 0.8047 | 831,004 | -0.03(-3.63%) |
Feb 24, 2023 | 0.7800 | 0.8470 | 0.7620 | 0.8350 | 1,492,909 | +0.04(+5.03%) |
Feb 23, 2023 | 0.7690 | 0.8000 | 0.7600 | 0.7950 | 1,317,645 | +0.02(+2.15%) |
Feb 22, 2023 | 0.8200 | 0.8250 | 0.7600 | 0.7783 | 2,366,999 | -0.01(-0.70%) |
Feb 21, 2023 | 0.8242 | 0.8253 | 0.7500 | 0.7838 | 1,972,504 | -0.02(-2.65%) |
Feb 17, 2023 | 0.8798 | 0.8798 | 0.8002 | 0.8051 | 2,542,196 | -0.06(-7.02%) |
Feb 16, 2023 | 0.8557 | 0.8978 | 0.8418 | 0.8659 | 2,442,100 | -0.01(-0.69%) |
Feb 15, 2023 | 0.9100 | 0.9200 | 0.8400 | 0.8719 | 6,337,847 | -0.04(-4.19%) |
Feb 14, 2023 | 1.050 | 1.050 | 0.8600 | 0.9100 | 21,261,556 | -0.74(-44.85%) |
Feb 13, 2023 | 1.540 | 2.150 | 1.420 | 1.650 | 94,668,760 | +0.34(+25.95%) |
Feb 10, 2023 | 1.330 | 1.349 | 1.300 | 1.310 | 295,274 | -0.02(-1.50%) |
Feb 09, 2023 | 1.430 | 1.447 | 1.330 | 1.330 | 362,380 | -0.09(-6.34%) |
Feb 08, 2023 | 1.430 | 1.475 | 1.390 | 1.420 | 298,991 | -0.01(-0.70%) |
Feb 07, 2023 | 1.400 | 1.450 | 1.325 | 1.430 | 557,005 | +0.01(+0.70%) |
Feb 06, 2023 | 1.450 | 1.450 | 1.360 | 1.420 | 277,506 | -0.01(-0.70%) |
Feb 03, 2023 | 1.390 | 1.450 | 1.360 | 1.430 | 389,929 | +0.05(+3.62%) |
Feb 02, 2023 | 1.390 | 1.440 | 1.350 | 1.380 | 545,821 | +0.05(+3.76%) |
Feb 01, 2023 | 1.350 | 1.390 | 1.310 | 1.330 | 434,648 | +0.00(+0.00%) |
Jan 31, 2023 | 1.310 | 1.380 | 1.290 | 1.330 | 388,341 | +0.03(+2.31%) |
Jan 30, 2023 | 1.330 | 1.380 | 1.300 | 1.300 | 339,226 | -0.04(-2.99%) |
Jan 27, 2023 | 1.380 | 1.380 | 1.280 | 1.340 | 426,736 | -0.02(-1.83%) |
Jan 26, 2023 | 1.340 | 1.370 | 1.330 | 1.365 | 205,727 | +0.03(+2.63%) |
Jan 25, 2023 | 1.400 | 1.400 | 1.320 | 1.330 | 386,546 | -0.08(-5.67%) |
Jan 24, 2023 | 1.460 | 1.460 | 1.380 | 1.410 | 391,513 | -0.04(-2.76%) |
Jan 23, 2023 | 1.490 | 1.500 | 1.420 | 1.450 | 527,950 | -0.05(-3.33%) |
Jan 20, 2023 | 1.550 | 1.580 | 1.460 | 1.500 | 493,555 | -0.02(-1.32%) |
Jan 19, 2023 | 1.360 | 1.570 | 1.360 | 1.520 | 681,898 | +0.07(+4.83%) |
Jan 18, 2023 | 1.580 | 1.670 | 1.450 | 1.450 | 1,870,701 | -0.05(-3.33%) |
Jan 17, 2023 | 1.350 | 1.560 | 1.320 | 1.500 | 1,655,576 | +0.17(+12.78%) |
Jan 13, 2023 | 1.350 | 1.360 | 1.270 | 1.330 | 562,042 | -0.02(-1.48%) |
Jan 12, 2023 | 1.280 | 1.380 | 1.250 | 1.350 | 848,350 | +0.10(+8.00%) |
Jan 11, 2023 | 1.250 | 1.390 | 1.223 | 1.250 | 1,338,053 | +0.02(+1.63%) |
Jan 10, 2023 | 1.260 | 1.260 | 1.190 | 1.230 | 430,105 | +0.02(+1.65%) |
Jan 09, 2023 | 1.210 | 1.270 | 1.210 | 1.210 | 476,896 | +0.00(+0.00%) |
Jan 06, 2023 | 1.260 | 1.280 | 1.190 | 1.210 | 873,774 | -0.05(-3.97%) |
Jan 05, 2023 | 1.300 | 1.365 | 1.251 | 1.260 | 994,835 | -0.12(-8.70%) |
Jan 04, 2023 | 1.180 | 1.530 | 1.170 | 1.380 | 4,896,192 | +0.18(+15.00%) |