Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.140 | 1.178 | 1.130 | 1.150 | 142,999 | +0.00(+0.00%) |
Mar 30, 2023 | 1.209 | 1.209 | 1.150 | 1.150 | 45,168 | -0.04(-3.36%) |
Mar 29, 2023 | 1.170 | 1.250 | 1.130 | 1.190 | 246,990 | +0.05(+4.39%) |
Mar 28, 2023 | 1.150 | 1.170 | 1.130 | 1.140 | 132,421 | +0.02(+1.79%) |
Mar 27, 2023 | 1.150 | 1.150 | 1.110 | 1.120 | 107,666 | +0.00(+0.00%) |
Mar 24, 2023 | 1.090 | 1.120 | 1.070 | 1.120 | 93,015 | -0.03(-2.61%) |
Mar 23, 2023 | 1.130 | 1.150 | 1.100 | 1.150 | 112,574 | +0.05(+4.55%) |
Mar 22, 2023 | 1.150 | 1.150 | 1.100 | 1.100 | 70,028 | -0.03(-2.65%) |
Mar 21, 2023 | 1.110 | 1.180 | 1.100 | 1.130 | 339,833 | +0.03(+2.73%) |
Mar 20, 2023 | 1.070 | 1.140 | 1.062 | 1.100 | 228,896 | +0.02(+1.85%) |
Mar 17, 2023 | 1.140 | 1.143 | 1.050 | 1.080 | 806,581 | -0.05(-4.42%) |
Mar 16, 2023 | 1.100 | 1.150 | 1.100 | 1.130 | 320,643 | +0.00(+0.00%) |
Mar 15, 2023 | 1.110 | 1.151 | 1.100 | 1.130 | 200,326 | -0.01(-0.88%) |
Mar 14, 2023 | 1.120 | 1.240 | 1.120 | 1.140 | 901,607 | +0.03(+2.70%) |
Mar 13, 2023 | 1.100 | 1.140 | 1.080 | 1.110 | 665,129 | -0.05(-4.31%) |
Mar 10, 2023 | 1.180 | 1.190 | 1.140 | 1.160 | 345,404 | -0.03(-2.52%) |
Mar 09, 2023 | 1.270 | 1.280 | 1.180 | 1.190 | 184,040 | -0.08(-6.30%) |
Mar 08, 2023 | 1.330 | 1.330 | 1.250 | 1.270 | 188,814 | -0.05(-3.79%) |
Mar 07, 2023 | 1.360 | 1.370 | 1.310 | 1.320 | 72,290 | -0.04(-2.94%) |
Mar 06, 2023 | 1.380 | 1.420 | 1.360 | 1.360 | 202,319 | -0.04(-2.86%) |
Mar 03, 2023 | 1.400 | 1.430 | 1.390 | 1.400 | 159,962 | +0.00(+0.00%) |
Mar 02, 2023 | 1.450 | 1.490 | 1.390 | 1.400 | 363,401 | -0.06(-4.11%) |
Mar 01, 2023 | 1.460 | 1.490 | 1.422 | 1.460 | 302,127 | +0.02(+1.74%) |
Feb 28, 2023 | 1.400 | 1.440 | 1.350 | 1.435 | 395,908 | +0.05(+3.24%) |
Feb 27, 2023 | 1.340 | 1.430 | 1.300 | 1.390 | 500,519 | +0.11(+8.59%) |
Feb 24, 2023 | 1.420 | 1.440 | 1.280 | 1.280 | 762,642 | -0.15(-10.49%) |
Feb 23, 2023 | 1.470 | 1.480 | 1.420 | 1.430 | 420,956 | -0.03(-2.05%) |
Feb 22, 2023 | 1.370 | 1.490 | 1.350 | 1.460 | 559,571 | +0.08(+5.80%) |
Feb 21, 2023 | 1.390 | 1.430 | 1.330 | 1.380 | 620,706 | -0.01(-0.72%) |
Feb 17, 2023 | 1.310 | 1.410 | 1.290 | 1.390 | 837,801 | +0.07(+5.30%) |
Feb 16, 2023 | 1.230 | 1.330 | 1.230 | 1.320 | 788,772 | +0.10(+8.20%) |
Feb 15, 2023 | 1.250 | 1.330 | 1.150 | 1.220 | 4,175,361 | -0.11(-8.27%) |
Feb 14, 2023 | 1.400 | 1.400 | 1.300 | 1.330 | 591,529 | -0.04(-2.92%) |
Feb 13, 2023 | 1.360 | 1.380 | 1.310 | 1.370 | 161,303 | +0.03(+2.24%) |
Feb 10, 2023 | 1.340 | 1.360 | 1.290 | 1.340 | 248,616 | +0.02(+1.13%) |
Feb 09, 2023 | 1.420 | 1.430 | 1.310 | 1.325 | 852,480 | +0.00(+0.38%) |
Feb 08, 2023 | 1.350 | 1.350 | 1.270 | 1.320 | 201,199 | -0.00(-0.38%) |
Feb 07, 2023 | 1.270 | 1.330 | 1.270 | 1.325 | 179,450 | +0.06(+5.16%) |
Feb 06, 2023 | 1.380 | 1.380 | 1.250 | 1.260 | 312,458 | -0.09(-6.67%) |
Feb 03, 2023 | 1.280 | 1.390 | 1.270 | 1.350 | 342,819 | +0.08(+5.88%) |
Feb 02, 2023 | 1.280 | 1.320 | 1.270 | 1.275 | 272,332 | +0.03(+2.82%) |
Feb 01, 2023 | 1.250 | 1.300 | 1.230 | 1.240 | 239,202 | +0.00(+0.00%) |
Jan 31, 2023 | 1.250 | 1.280 | 1.220 | 1.240 | 169,736 | +0.00(+0.40%) |
Jan 30, 2023 | 1.300 | 1.300 | 1.230 | 1.235 | 235,717 | -0.04(-3.14%) |
Jan 27, 2023 | 1.270 | 1.297 | 1.230 | 1.275 | 144,731 | +0.00(+0.39%) |
Jan 26, 2023 | 1.170 | 1.290 | 1.170 | 1.270 | 263,353 | +0.11(+9.48%) |
Jan 25, 2023 | 1.140 | 1.210 | 1.130 | 1.160 | 184,224 | +0.00(+0.00%) |
Jan 24, 2023 | 1.190 | 1.190 | 1.140 | 1.160 | 87,659 | -0.01(-0.85%) |
Jan 23, 2023 | 1.140 | 1.200 | 1.120 | 1.170 | 135,322 | +0.02(+1.74%) |
Jan 20, 2023 | 1.150 | 1.170 | 1.098 | 1.150 | 180,102 | +0.01(+0.88%) |
Jan 19, 2023 | 1.170 | 1.191 | 1.110 | 1.140 | 267,041 | -0.03(-2.56%) |
Jan 18, 2023 | 1.160 | 1.210 | 1.130 | 1.170 | 171,306 | +0.03(+2.63%) |
Jan 17, 2023 | 1.190 | 1.218 | 1.120 | 1.140 | 220,104 | -0.06(-5.00%) |
Jan 13, 2023 | 1.200 | 1.240 | 1.130 | 1.200 | 199,230 | -0.01(-0.83%) |
Jan 12, 2023 | 1.230 | 1.250 | 1.190 | 1.210 | 220,011 | +0.02(+1.68%) |
Jan 11, 2023 | 1.140 | 1.280 | 1.140 | 1.190 | 615,257 | +0.06(+5.31%) |
Jan 10, 2023 | 1.170 | 1.177 | 1.050 | 1.130 | 367,898 | +0.01(+0.89%) |
Jan 09, 2023 | 0.9600 | 1.150 | 0.9600 | 1.120 | 424,156 | +0.20(+21.74%) |
Jan 06, 2023 | 0.9260 | 0.9799 | 0.9021 | 0.9200 | 284,314 | +0.00(+0.26%) |
Jan 05, 2023 | 0.9500 | 0.9800 | 0.9176 | 0.9176 | 312,265 | -0.02(-2.38%) |
Jan 04, 2023 | 0.9400 | 1.000 | 0.9400 | 0.9400 | 341,730 | -0.01(-1.17%) |