Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.140 | 1.140 | 1.065 | 1.080 | 646,909 | -0.06(-5.26%) |
Mar 30, 2023 | 1.170 | 1.230 | 1.130 | 1.140 | 447,455 | -0.06(-4.84%) |
Mar 29, 2023 | 1.170 | 1.200 | 1.160 | 1.198 | 438,027 | +0.05(+4.17%) |
Mar 28, 2023 | 1.240 | 1.270 | 1.150 | 1.150 | 456,798 | -0.13(-10.16%) |
Mar 27, 2023 | 1.210 | 1.290 | 1.200 | 1.280 | 503,817 | +0.05(+4.07%) |
Mar 24, 2023 | 1.270 | 1.270 | 1.200 | 1.230 | 479,225 | +0.01(+0.82%) |
Mar 23, 2023 | 1.160 | 1.260 | 1.160 | 1.220 | 521,869 | +0.07(+6.09%) |
Mar 22, 2023 | 1.270 | 1.270 | 1.140 | 1.150 | 548,656 | -0.08(-6.50%) |
Mar 21, 2023 | 1.250 | 1.250 | 1.130 | 1.230 | 945,139 | +0.01(+0.82%) |
Mar 20, 2023 | 1.060 | 1.220 | 1.010 | 1.220 | 882,241 | +0.23(+23.22%) |
Mar 17, 2023 | 1.050 | 1.050 | 0.9800 | 0.9901 | 182,567 | -0.02(-1.97%) |
Mar 16, 2023 | 0.9800 | 1.030 | 0.9500 | 1.010 | 179,651 | +0.03(+3.06%) |
Mar 15, 2023 | 1.000 | 1.020 | 0.9500 | 0.9800 | 379,866 | -0.03(-2.97%) |
Mar 14, 2023 | 0.9800 | 1.050 | 0.9800 | 1.010 | 132,395 | +0.03(+3.06%) |
Mar 13, 2023 | 0.9800 | 1.030 | 0.9601 | 0.9800 | 229,378 | -0.02(-2.00%) |
Mar 10, 2023 | 1.050 | 1.060 | 0.9700 | 1.000 | 431,962 | -0.07(-6.54%) |
Mar 09, 2023 | 1.120 | 1.157 | 1.050 | 1.070 | 255,810 | -0.08(-6.96%) |
Mar 08, 2023 | 1.180 | 1.180 | 1.110 | 1.150 | 146,899 | -0.02(-1.71%) |
Mar 07, 2023 | 1.220 | 1.250 | 1.161 | 1.170 | 189,345 | -0.08(-6.40%) |
Mar 06, 2023 | 1.270 | 1.278 | 1.210 | 1.250 | 275,759 | +0.01(+0.81%) |
Mar 03, 2023 | 1.170 | 1.280 | 1.170 | 1.240 | 341,374 | +0.06(+5.08%) |
Mar 02, 2023 | 1.190 | 1.190 | 1.110 | 1.180 | 238,059 | +0.03(+2.61%) |
Mar 01, 2023 | 1.210 | 1.250 | 1.140 | 1.150 | 295,511 | -0.04(-3.36%) |
Feb 28, 2023 | 1.110 | 1.239 | 1.087 | 1.190 | 387,742 | +0.11(+10.19%) |
Feb 27, 2023 | 1.110 | 1.120 | 1.061 | 1.080 | 188,771 | -0.02(-1.82%) |
Feb 24, 2023 | 1.120 | 1.125 | 1.080 | 1.100 | 357,052 | -0.07(-5.98%) |
Feb 23, 2023 | 1.190 | 1.198 | 1.110 | 1.170 | 275,130 | +0.00(+0.00%) |
Feb 22, 2023 | 1.220 | 1.230 | 1.130 | 1.170 | 385,956 | -0.04(-3.31%) |
Feb 21, 2023 | 1.230 | 1.280 | 1.200 | 1.210 | 171,459 | -0.05(-3.97%) |
Feb 17, 2023 | 1.240 | 1.270 | 1.190 | 1.260 | 367,881 | -0.02(-1.56%) |
Feb 16, 2023 | 1.340 | 1.380 | 1.270 | 1.280 | 588,499 | -0.10(-7.25%) |
Feb 15, 2023 | 1.290 | 1.400 | 1.280 | 1.380 | 719,850 | +0.02(+1.47%) |
Feb 14, 2023 | 1.280 | 1.360 | 1.230 | 1.360 | 697,493 | +0.07(+5.43%) |
Feb 13, 2023 | 1.350 | 1.370 | 1.230 | 1.290 | 873,120 | -0.05(-3.73%) |
Feb 10, 2023 | 1.400 | 1.400 | 1.285 | 1.340 | 1,391,289 | -0.10(-6.94%) |
Feb 09, 2023 | 1.540 | 1.540 | 1.400 | 1.440 | 2,786,613 | +0.04(+2.86%) |
Feb 08, 2023 | 1.520 | 1.610 | 1.390 | 1.400 | 1,327,612 | -0.16(-10.26%) |
Feb 07, 2023 | 1.590 | 1.650 | 1.480 | 1.560 | 630,887 | -0.03(-1.89%) |
Feb 06, 2023 | 1.690 | 1.690 | 1.530 | 1.590 | 1,169,431 | -0.05(-3.05%) |
Feb 03, 2023 | 1.600 | 1.840 | 1.600 | 1.640 | 1,745,658 | -0.04(-2.38%) |
Feb 02, 2023 | 1.700 | 1.850 | 1.620 | 1.680 | 1,736,935 | -0.04(-2.33%) |
Feb 01, 2023 | 1.470 | 1.770 | 1.460 | 1.720 | 2,798,244 | +0.28(+19.44%) |
Jan 31, 2023 | 1.430 | 1.440 | 1.280 | 1.440 | 2,730,096 | +0.10(+7.46%) |
Jan 30, 2023 | 1.500 | 1.510 | 1.310 | 1.340 | 1,251,465 | -0.19(-12.42%) |
Jan 27, 2023 | 1.460 | 1.590 | 1.390 | 1.530 | 1,572,938 | +0.15(+10.87%) |
Jan 26, 2023 | 1.510 | 1.540 | 1.360 | 1.380 | 1,501,420 | -0.06(-4.17%) |
Jan 25, 2023 | 1.350 | 1.450 | 1.310 | 1.440 | 843,461 | +0.06(+4.35%) |
Jan 24, 2023 | 1.410 | 1.450 | 1.320 | 1.380 | 540,470 | -0.01(-0.72%) |
Jan 23, 2023 | 1.330 | 1.410 | 1.290 | 1.390 | 928,253 | +0.08(+6.11%) |
Jan 20, 2023 | 1.160 | 1.350 | 1.160 | 1.310 | 1,194,925 | +0.15(+12.93%) |
Jan 19, 2023 | 1.200 | 1.200 | 1.110 | 1.160 | 744,543 | -0.07(-5.31%) |
Jan 18, 2023 | 1.270 | 1.310 | 1.200 | 1.225 | 680,322 | -0.05(-4.30%) |
Jan 17, 2023 | 1.280 | 1.319 | 1.180 | 1.280 | 1,405,962 | -0.05(-3.76%) |
Jan 13, 2023 | 1.020 | 1.330 | 1.020 | 1.330 | 2,143,956 | +0.27(+25.47%) |
Jan 12, 2023 | 1.070 | 1.070 | 0.9900 | 1.060 | 1,063,659 | -0.03(-2.75%) |
Jan 11, 2023 | 0.9900 | 1.140 | 0.9700 | 1.090 | 1,019,269 | +0.11(+11.36%) |
Jan 10, 2023 | 0.9500 | 0.9980 | 0.8800 | 0.9788 | 1,134,685 | +0.04(+4.13%) |
Jan 09, 2023 | 0.9499 | 0.9499 | 0.8900 | 0.9400 | 1,086,211 | +0.08(+9.30%) |
Jan 06, 2023 | 0.8300 | 0.8816 | 0.7780 | 0.8600 | 1,229,691 | +0.06(+7.50%) |
Jan 05, 2023 | 0.8700 | 0.8800 | 0.7920 | 0.8000 | 1,272,894 | -0.06(-6.89%) |
Jan 04, 2023 | 0.7700 | 0.8900 | 0.7500 | 0.8592 | 501,541 | +0.11(+15.02%) |