Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.8100 | 0.9000 | 0.8010 | 0.8404 | 252,798 | +0.04(+5.05%) |
Mar 30, 2023 | 0.8800 | 0.9000 | 0.7700 | 0.8000 | 652,156 | -0.09(-10.11%) |
Mar 29, 2023 | 0.9200 | 0.9499 | 0.8700 | 0.8900 | 301,096 | -0.03(-3.26%) |
Mar 28, 2023 | 0.9300 | 0.9400 | 0.8701 | 0.9200 | 460,123 | -0.06(-6.29%) |
Mar 27, 2023 | 1.060 | 1.060 | 0.9818 | 0.9818 | 239,271 | -0.06(-5.60%) |
Mar 24, 2023 | 1.060 | 1.060 | 1.010 | 1.040 | 111,102 | -0.03(-2.80%) |
Mar 23, 2023 | 1.200 | 1.200 | 1.020 | 1.070 | 596,276 | -0.10(-8.55%) |
Mar 22, 2023 | 1.200 | 1.240 | 1.150 | 1.170 | 105,683 | -0.03(-2.50%) |
Mar 21, 2023 | 1.230 | 1.290 | 1.200 | 1.200 | 148,990 | -0.03(-2.44%) |
Mar 20, 2023 | 1.240 | 1.250 | 1.200 | 1.230 | 160,024 | +0.00(+0.00%) |
Mar 17, 2023 | 1.210 | 1.300 | 1.200 | 1.230 | 159,043 | +0.00(+0.00%) |
Mar 16, 2023 | 1.290 | 1.301 | 1.210 | 1.230 | 164,495 | -0.09(-6.82%) |
Mar 15, 2023 | 1.320 | 1.370 | 1.220 | 1.320 | 120,545 | +0.02(+1.54%) |
Mar 14, 2023 | 1.240 | 1.400 | 1.220 | 1.300 | 103,720 | +0.04(+3.17%) |
Mar 13, 2023 | 1.210 | 1.340 | 1.140 | 1.260 | 397,303 | +0.01(+1.20%) |
Mar 10, 2023 | 1.380 | 1.380 | 1.230 | 1.245 | 342,389 | -0.07(-5.68%) |
Mar 09, 2023 | 1.460 | 1.460 | 1.310 | 1.320 | 381,403 | -0.11(-7.69%) |
Mar 08, 2023 | 1.410 | 1.480 | 1.350 | 1.430 | 608,325 | +0.09(+6.72%) |
Mar 07, 2023 | 1.400 | 1.440 | 1.340 | 1.340 | 227,700 | -0.05(-3.60%) |
Mar 06, 2023 | 1.410 | 1.490 | 1.350 | 1.390 | 207,178 | +0.02(+1.46%) |
Mar 03, 2023 | 1.390 | 1.450 | 1.350 | 1.370 | 193,936 | +0.01(+0.74%) |
Mar 02, 2023 | 1.370 | 1.400 | 1.360 | 1.360 | 110,511 | -0.02(-1.45%) |
Mar 01, 2023 | 1.350 | 1.440 | 1.350 | 1.380 | 66,450 | +0.02(+1.47%) |
Feb 28, 2023 | 1.390 | 1.420 | 1.350 | 1.360 | 39,721 | -0.02(-1.45%) |
Feb 27, 2023 | 1.370 | 1.470 | 1.340 | 1.380 | 112,313 | +0.03(+2.22%) |
Feb 24, 2023 | 1.400 | 1.460 | 1.350 | 1.350 | 138,348 | -0.08(-5.59%) |
Feb 23, 2023 | 1.450 | 1.480 | 1.400 | 1.430 | 112,088 | +0.02(+1.42%) |
Feb 22, 2023 | 1.420 | 1.500 | 1.380 | 1.410 | 161,383 | -0.02(-1.40%) |
Feb 21, 2023 | 1.500 | 1.510 | 1.390 | 1.430 | 113,822 | -0.07(-4.67%) |
Feb 17, 2023 | 1.540 | 1.540 | 1.490 | 1.500 | 46,107 | -0.03(-1.96%) |
Feb 16, 2023 | 1.550 | 1.570 | 1.470 | 1.530 | 288,835 | +0.00(+0.00%) |
Feb 15, 2023 | 1.530 | 1.620 | 1.530 | 1.530 | 132,016 | -0.01(-0.65%) |
Feb 14, 2023 | 1.540 | 1.590 | 1.520 | 1.540 | 49,186 | -0.02(-1.28%) |
Feb 13, 2023 | 1.510 | 1.570 | 1.510 | 1.560 | 115,680 | +0.06(+4.00%) |
Feb 10, 2023 | 1.530 | 1.545 | 1.500 | 1.500 | 86,656 | -0.04(-2.60%) |
Feb 09, 2023 | 1.620 | 1.620 | 1.520 | 1.540 | 183,046 | -0.07(-4.35%) |
Feb 08, 2023 | 1.640 | 1.650 | 1.600 | 1.610 | 141,954 | -0.04(-2.42%) |
Feb 07, 2023 | 1.700 | 1.700 | 1.630 | 1.650 | 132,467 | -0.01(-0.60%) |
Feb 06, 2023 | 1.650 | 1.710 | 1.650 | 1.660 | 184,788 | -0.02(-1.19%) |
Feb 03, 2023 | 1.690 | 1.720 | 1.660 | 1.680 | 312,103 | -0.02(-1.18%) |
Feb 02, 2023 | 1.720 | 1.780 | 1.690 | 1.700 | 226,081 | -0.02(-1.16%) |
Feb 01, 2023 | 1.780 | 1.780 | 1.720 | 1.720 | 193,423 | -0.02(-1.15%) |
Jan 31, 2023 | 1.700 | 1.760 | 1.680 | 1.740 | 325,590 | +0.05(+2.96%) |
Jan 30, 2023 | 1.700 | 1.730 | 1.660 | 1.690 | 285,346 | -0.02(-1.17%) |
Jan 27, 2023 | 1.740 | 1.740 | 1.690 | 1.710 | 365,684 | +0.03(+1.79%) |
Jan 26, 2023 | 1.680 | 1.700 | 1.610 | 1.680 | 430,643 | +0.03(+1.82%) |
Jan 25, 2023 | 1.550 | 1.690 | 1.550 | 1.650 | 818,842 | +0.11(+7.14%) |
Jan 24, 2023 | 1.490 | 1.605 | 1.450 | 1.540 | 447,305 | +0.04(+2.67%) |
Jan 23, 2023 | 1.520 | 1.540 | 1.460 | 1.500 | 239,679 | +0.01(+0.67%) |
Jan 20, 2023 | 1.480 | 1.520 | 1.470 | 1.490 | 182,153 | -0.01(-0.67%) |
Jan 19, 2023 | 1.520 | 1.530 | 1.480 | 1.500 | 101,658 | -0.02(-1.32%) |
Jan 18, 2023 | 1.550 | 1.590 | 1.520 | 1.520 | 74,255 | -0.05(-3.18%) |
Jan 17, 2023 | 1.590 | 1.610 | 1.550 | 1.570 | 376,440 | +0.03(+1.95%) |
Jan 13, 2023 | 1.510 | 1.570 | 1.480 | 1.540 | 398,591 | +0.04(+2.67%) |
Jan 12, 2023 | 1.500 | 1.522 | 1.460 | 1.500 | 273,989 | -0.01(-0.66%) |
Jan 11, 2023 | 1.530 | 1.560 | 1.460 | 1.510 | 352,198 | -0.03(-1.95%) |
Jan 10, 2023 | 1.610 | 1.610 | 1.500 | 1.540 | 336,826 | -0.05(-3.14%) |
Jan 09, 2023 | 1.510 | 1.649 | 1.430 | 1.590 | 988,547 | +0.21(+15.22%) |
Jan 06, 2023 | 1.450 | 1.460 | 1.370 | 1.380 | 575,976 | -0.02(-1.43%) |
Jan 05, 2023 | 1.380 | 1.420 | 1.360 | 1.400 | 419,488 | +0.03(+2.19%) |
Jan 04, 2023 | 1.350 | 1.400 | 1.330 | 1.370 | 365,798 | +0.03(+2.24%) |