Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.010 | 1.100 | 1.010 | 1.070 | 158,569 | +0.04(+4.12%) |
Mar 30, 2023 | 0.9900 | 1.040 | 0.9850 | 1.028 | 69,236 | +0.01(+0.75%) |
Mar 29, 2023 | 1.010 | 1.050 | 1.010 | 1.020 | 80,324 | +0.01(+0.99%) |
Mar 28, 2023 | 1.020 | 1.050 | 1.000 | 1.010 | 112,313 | -0.02(-1.94%) |
Mar 27, 2023 | 1.030 | 1.050 | 1.010 | 1.030 | 49,897 | +0.00(+0.00%) |
Mar 24, 2023 | 1.020 | 1.050 | 1.010 | 1.030 | 47,567 | +0.01(+0.98%) |
Mar 23, 2023 | 1.040 | 1.060 | 1.010 | 1.020 | 76,095 | -0.01(-1.45%) |
Mar 22, 2023 | 1.060 | 1.090 | 1.000 | 1.035 | 173,041 | -0.02(-1.43%) |
Mar 21, 2023 | 1.020 | 1.170 | 1.010 | 1.050 | 483,361 | +0.01(+0.96%) |
Mar 20, 2023 | 1.060 | 1.077 | 1.020 | 1.040 | 34,180 | -0.01(-0.95%) |
Mar 17, 2023 | 1.070 | 1.090 | 1.040 | 1.050 | 167,482 | -0.04(-3.67%) |
Mar 16, 2023 | 1.050 | 1.100 | 1.050 | 1.090 | 91,516 | +0.02(+1.87%) |
Mar 15, 2023 | 1.050 | 1.080 | 1.040 | 1.070 | 61,666 | +0.00(+0.00%) |
Mar 14, 2023 | 1.060 | 1.080 | 1.050 | 1.070 | 66,709 | +0.02(+1.90%) |
Mar 13, 2023 | 1.050 | 1.080 | 1.030 | 1.050 | 179,038 | -0.02(-1.76%) |
Mar 10, 2023 | 1.140 | 1.140 | 1.050 | 1.069 | 244,468 | -0.08(-7.06%) |
Mar 09, 2023 | 1.150 | 1.160 | 1.075 | 1.150 | 269,461 | +0.01(+0.88%) |
Mar 08, 2023 | 1.130 | 1.149 | 1.120 | 1.140 | 86,550 | +0.02(+1.79%) |
Mar 07, 2023 | 1.130 | 1.150 | 1.120 | 1.120 | 145,585 | -0.04(-3.45%) |
Mar 06, 2023 | 1.140 | 1.160 | 1.120 | 1.160 | 105,872 | +0.01(+0.87%) |
Mar 03, 2023 | 1.130 | 1.150 | 1.110 | 1.150 | 145,655 | +0.03(+2.68%) |
Mar 02, 2023 | 1.130 | 1.168 | 1.120 | 1.120 | 127,488 | -0.02(-1.75%) |
Mar 01, 2023 | 1.200 | 1.200 | 1.130 | 1.140 | 180,884 | -0.03(-2.56%) |
Feb 28, 2023 | 1.120 | 1.178 | 1.120 | 1.170 | 116,681 | +0.03(+2.63%) |
Feb 27, 2023 | 1.140 | 1.160 | 1.120 | 1.140 | 166,325 | +0.00(+0.00%) |
Feb 24, 2023 | 1.150 | 1.180 | 1.121 | 1.140 | 349,985 | -0.05(-4.20%) |
Feb 23, 2023 | 1.180 | 1.240 | 1.140 | 1.190 | 581,398 | +0.05(+4.39%) |
Feb 22, 2023 | 1.160 | 1.170 | 1.140 | 1.140 | 333,807 | -0.04(-3.39%) |
Feb 21, 2023 | 1.200 | 1.210 | 1.160 | 1.180 | 363,617 | -0.06(-4.84%) |
Feb 17, 2023 | 1.330 | 1.330 | 1.190 | 1.240 | 706,924 | -0.09(-6.77%) |
Feb 16, 2023 | 1.230 | 1.330 | 1.230 | 1.330 | 974,736 | +0.03(+2.31%) |
Feb 15, 2023 | 1.430 | 1.430 | 1.260 | 1.300 | 3,080,769 | -0.26(-16.67%) |
Feb 14, 2023 | 1.420 | 1.950 | 1.380 | 1.560 | 90,204,232 | +0.39(+33.33%) |
Feb 13, 2023 | 1.160 | 1.170 | 1.110 | 1.170 | 87,964 | +0.02(+1.74%) |
Feb 10, 2023 | 1.170 | 1.170 | 1.100 | 1.150 | 111,643 | -0.03(-2.54%) |
Feb 09, 2023 | 1.210 | 1.219 | 1.160 | 1.180 | 154,943 | -0.02(-1.67%) |
Feb 08, 2023 | 1.200 | 1.220 | 1.190 | 1.200 | 113,996 | -0.03(-2.44%) |
Feb 07, 2023 | 1.260 | 1.270 | 1.200 | 1.230 | 111,449 | -0.03(-2.38%) |
Feb 06, 2023 | 1.230 | 1.280 | 1.230 | 1.260 | 115,994 | +0.02(+1.61%) |
Feb 03, 2023 | 1.260 | 1.270 | 1.230 | 1.240 | 83,558 | -0.01(-0.80%) |
Feb 02, 2023 | 1.270 | 1.270 | 1.230 | 1.250 | 226,014 | +0.00(+0.00%) |
Feb 01, 2023 | 1.200 | 1.300 | 1.174 | 1.250 | 816,793 | +0.02(+1.63%) |
Jan 31, 2023 | 1.290 | 1.310 | 1.180 | 1.230 | 218,477 | -0.06(-4.65%) |
Jan 30, 2023 | 1.320 | 1.320 | 1.260 | 1.290 | 131,651 | +0.00(+0.00%) |
Jan 27, 2023 | 1.330 | 1.330 | 1.260 | 1.290 | 110,108 | +0.01(+0.78%) |
Jan 26, 2023 | 1.370 | 1.370 | 1.270 | 1.280 | 117,650 | -0.03(-2.29%) |
Jan 25, 2023 | 1.300 | 1.360 | 1.280 | 1.310 | 106,071 | +0.01(+0.77%) |
Jan 24, 2023 | 1.330 | 1.330 | 1.290 | 1.300 | 117,614 | -0.03(-2.26%) |
Jan 23, 2023 | 1.340 | 1.370 | 1.310 | 1.330 | 220,944 | -0.04(-2.92%) |
Jan 20, 2023 | 1.250 | 1.370 | 1.230 | 1.370 | 597,224 | +0.12(+9.60%) |
Jan 19, 2023 | 1.170 | 1.280 | 1.170 | 1.250 | 258,957 | +0.04(+3.31%) |
Jan 18, 2023 | 1.180 | 1.220 | 1.150 | 1.210 | 156,468 | +0.03(+2.54%) |
Jan 17, 2023 | 1.220 | 1.250 | 1.160 | 1.180 | 229,067 | -0.07(-5.60%) |
Jan 13, 2023 | 1.250 | 1.250 | 1.200 | 1.250 | 80,757 | +0.01(+0.81%) |
Jan 12, 2023 | 1.260 | 1.280 | 1.200 | 1.240 | 167,137 | -0.05(-3.88%) |
Jan 11, 2023 | 1.260 | 1.320 | 1.250 | 1.290 | 372,999 | +0.03(+2.38%) |
Jan 10, 2023 | 1.140 | 1.280 | 1.130 | 1.260 | 450,620 | +0.11(+10.04%) |
Jan 09, 2023 | 1.160 | 1.200 | 1.140 | 1.145 | 142,801 | -0.01(-1.29%) |
Jan 06, 2023 | 1.140 | 1.190 | 1.121 | 1.160 | 82,743 | -0.01(-0.85%) |
Jan 05, 2023 | 1.120 | 1.200 | 1.120 | 1.170 | 143,191 | +0.02(+1.74%) |
Jan 04, 2023 | 1.120 | 1.150 | 1.119 | 1.150 | 116,807 | +0.03(+2.68%) |