Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.9000 | 0.9449 | 0.8700 | 0.8969 | 492,449 | -0.00(-0.34%) |
Mar 30, 2023 | 0.9400 | 0.9600 | 0.8780 | 0.9000 | 319,325 | -0.04(-4.27%) |
Mar 29, 2023 | 0.9345 | 0.9555 | 0.9100 | 0.9401 | 264,864 | +0.05(+5.62%) |
Mar 28, 2023 | 0.9962 | 1.010 | 0.8700 | 0.8901 | 501,568 | -0.12(-11.87%) |
Mar 27, 2023 | 1.030 | 1.040 | 0.9695 | 1.010 | 418,471 | +0.00(+0.00%) |
Mar 24, 2023 | 1.000 | 1.020 | 0.9500 | 1.010 | 341,889 | +0.04(+4.21%) |
Mar 23, 2023 | 0.9800 | 1.010 | 0.9500 | 0.9692 | 474,411 | +0.00(+0.30%) |
Mar 22, 2023 | 1.060 | 1.080 | 0.9500 | 0.9663 | 1,255,322 | -0.08(-7.97%) |
Mar 21, 2023 | 1.090 | 1.100 | 1.040 | 1.050 | 398,242 | -0.04(-3.67%) |
Mar 20, 2023 | 1.100 | 1.130 | 1.080 | 1.090 | 248,790 | -0.01(-1.36%) |
Mar 17, 2023 | 1.120 | 1.150 | 1.010 | 1.105 | 601,436 | -0.06(-5.56%) |
Mar 16, 2023 | 1.180 | 1.225 | 1.160 | 1.170 | 271,516 | -0.01(-0.85%) |
Mar 15, 2023 | 1.200 | 1.220 | 1.120 | 1.180 | 283,482 | +0.01(+0.85%) |
Mar 14, 2023 | 1.240 | 1.250 | 1.170 | 1.170 | 211,590 | -0.05(-4.10%) |
Mar 13, 2023 | 1.200 | 1.320 | 1.190 | 1.220 | 442,433 | +0.02(+1.67%) |
Mar 10, 2023 | 1.340 | 1.340 | 1.170 | 1.200 | 433,071 | -0.15(-11.11%) |
Mar 09, 2023 | 1.540 | 1.540 | 1.340 | 1.350 | 394,986 | -0.19(-12.34%) |
Mar 08, 2023 | 1.690 | 1.730 | 1.540 | 1.540 | 220,913 | -0.15(-8.88%) |
Mar 07, 2023 | 1.620 | 1.690 | 1.600 | 1.690 | 366,974 | +0.08(+4.97%) |
Mar 06, 2023 | 1.630 | 1.630 | 1.540 | 1.610 | 340,424 | -0.01(-0.62%) |
Mar 03, 2023 | 1.700 | 1.770 | 1.620 | 1.620 | 295,864 | -0.06(-3.86%) |
Mar 02, 2023 | 1.650 | 1.748 | 1.650 | 1.685 | 221,136 | -0.02(-1.17%) |
Mar 01, 2023 | 1.910 | 1.910 | 1.690 | 1.705 | 239,586 | -0.17(-9.31%) |
Feb 28, 2023 | 1.850 | 1.930 | 1.825 | 1.880 | 242,195 | +0.05(+2.73%) |
Feb 27, 2023 | 1.820 | 1.880 | 1.770 | 1.830 | 215,570 | +0.01(+0.55%) |
Feb 24, 2023 | 1.860 | 1.935 | 1.790 | 1.820 | 341,680 | -0.11(-5.70%) |
Feb 23, 2023 | 1.970 | 2.000 | 1.890 | 1.930 | 344,164 | -0.05(-2.53%) |
Feb 22, 2023 | 1.920 | 1.995 | 1.910 | 1.980 | 320,191 | +0.02(+1.02%) |
Feb 21, 2023 | 2.190 | 2.195 | 1.950 | 1.960 | 356,734 | -0.26(-11.71%) |
Feb 17, 2023 | 2.230 | 2.263 | 2.115 | 2.220 | 427,057 | +0.02(+0.91%) |
Feb 16, 2023 | 2.220 | 2.285 | 2.200 | 2.200 | 308,300 | -0.03(-1.35%) |
Feb 15, 2023 | 2.300 | 2.300 | 2.160 | 2.230 | 372,319 | -0.06(-2.62%) |
Feb 14, 2023 | 2.350 | 2.400 | 2.262 | 2.290 | 336,428 | -0.02(-0.87%) |
Feb 13, 2023 | 2.440 | 2.480 | 2.260 | 2.310 | 728,777 | -0.11(-4.55%) |
Feb 10, 2023 | 2.490 | 2.540 | 2.350 | 2.420 | 1,441,361 | -0.10(-3.97%) |
Feb 09, 2023 | 2.140 | 2.980 | 2.109 | 2.520 | 9,380,557 | +0.48(+23.53%) |
Feb 08, 2023 | 2.250 | 2.250 | 2.020 | 2.040 | 842,991 | -0.22(-9.73%) |
Feb 07, 2023 | 2.260 | 2.270 | 2.140 | 2.260 | 646,649 | +0.00(+0.00%) |
Feb 06, 2023 | 2.040 | 2.260 | 2.040 | 2.260 | 727,689 | +0.16(+7.62%) |
Feb 03, 2023 | 2.050 | 2.111 | 2.021 | 2.100 | 759,250 | -0.05(-2.33%) |
Feb 02, 2023 | 1.980 | 2.160 | 1.950 | 2.150 | 1,213,395 | +0.17(+8.59%) |
Feb 01, 2023 | 1.920 | 2.000 | 1.770 | 1.980 | 1,077,914 | +0.08(+4.21%) |
Jan 31, 2023 | 1.670 | 1.940 | 1.660 | 1.900 | 1,499,513 | +0.25(+15.15%) |
Jan 30, 2023 | 1.460 | 1.755 | 1.420 | 1.650 | 1,374,160 | +0.23(+16.20%) |
Jan 27, 2023 | 1.410 | 1.430 | 1.370 | 1.420 | 397,467 | +0.02(+1.43%) |
Jan 26, 2023 | 1.450 | 1.480 | 1.390 | 1.400 | 606,655 | +0.03(+2.19%) |
Jan 25, 2023 | 1.430 | 1.435 | 1.340 | 1.370 | 293,123 | -0.05(-3.52%) |
Jan 24, 2023 | 1.420 | 1.470 | 1.400 | 1.420 | 256,321 | +0.00(+0.00%) |
Jan 23, 2023 | 1.430 | 1.470 | 1.385 | 1.420 | 457,940 | +0.01(+0.71%) |
Jan 20, 2023 | 1.380 | 1.440 | 1.330 | 1.410 | 382,736 | +0.05(+3.68%) |
Jan 19, 2023 | 1.430 | 1.430 | 1.320 | 1.360 | 334,806 | +0.00(+0.00%) |
Jan 18, 2023 | 1.480 | 1.580 | 1.360 | 1.360 | 1,202,802 | -0.12(-8.11%) |
Jan 17, 2023 | 1.510 | 1.522 | 1.440 | 1.480 | 1,188,664 | -0.02(-1.33%) |
Jan 13, 2023 | 1.390 | 1.570 | 1.390 | 1.500 | 697,245 | +0.11(+7.91%) |
Jan 12, 2023 | 1.340 | 1.400 | 1.310 | 1.390 | 425,299 | +0.07(+5.30%) |
Jan 11, 2023 | 1.350 | 1.400 | 1.320 | 1.320 | 643,351 | -0.02(-1.49%) |
Jan 10, 2023 | 1.220 | 1.350 | 1.200 | 1.340 | 982,218 | +0.16(+13.56%) |
Jan 09, 2023 | 1.200 | 1.240 | 1.180 | 1.180 | 318,323 | -0.02(-1.67%) |
Jan 06, 2023 | 1.160 | 1.230 | 1.105 | 1.200 | 526,754 | +0.04(+3.45%) |
Jan 05, 2023 | 1.270 | 1.270 | 1.150 | 1.160 | 410,373 | -0.08(-6.45%) |
Jan 04, 2023 | 1.280 | 1.325 | 1.232 | 1.240 | 642,551 | +0.00(+0.00%) |