Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.9850 | 1.190 | 0.9850 | 1.010 | 24,873 | -0.01(-0.98%) |
Mar 30, 2023 | 1.120 | 1.120 | 1.010 | 1.020 | 30,753 | +0.00(+0.00%) |
Mar 29, 2023 | 1.060 | 1.080 | 0.9301 | 1.020 | 44,240 | -0.07(-6.42%) |
Mar 28, 2023 | 1.100 | 1.100 | 1.060 | 1.090 | 5,998 | +0.00(+0.00%) |
Mar 27, 2023 | 1.160 | 1.171 | 1.065 | 1.090 | 8,980 | -0.03(-2.68%) |
Mar 24, 2023 | 1.190 | 1.203 | 1.110 | 1.120 | 9,190 | -0.05(-4.27%) |
Mar 23, 2023 | 1.101 | 1.190 | 1.101 | 1.170 | 9,535 | +0.04(+3.54%) |
Mar 22, 2023 | 1.200 | 1.200 | 1.090 | 1.130 | 11,663 | +0.03(+2.73%) |
Mar 21, 2023 | 1.070 | 1.120 | 1.070 | 1.100 | 6,736 | +0.06(+5.77%) |
Mar 20, 2023 | 1.130 | 1.130 | 1.020 | 1.040 | 6,394 | -0.05(-4.59%) |
Mar 17, 2023 | 1.070 | 1.115 | 1.060 | 1.090 | 13,834 | +0.03(+2.83%) |
Mar 16, 2023 | 1.020 | 1.090 | 1.000 | 1.060 | 27,386 | +0.06(+6.01%) |
Mar 15, 2023 | 0.9400 | 1.036 | 0.9600 | 0.9999 | 16,968 | +0.04(+4.16%) |
Mar 14, 2023 | 1.050 | 1.110 | 0.9510 | 0.9600 | 124,233 | -0.12(-11.11%) |
Mar 13, 2023 | 1.180 | 1.251 | 1.065 | 1.080 | 57,625 | -0.14(-11.48%) |
Mar 10, 2023 | 1.430 | 1.464 | 1.200 | 1.220 | 38,007 | -0.21(-14.69%) |
Mar 09, 2023 | 1.570 | 1.598 | 1.430 | 1.430 | 17,116 | -0.14(-8.92%) |
Mar 08, 2023 | 1.500 | 1.630 | 1.500 | 1.570 | 27,820 | +0.08(+5.37%) |
Mar 07, 2023 | 1.490 | 1.570 | 1.415 | 1.490 | 50,703 | +0.00(+0.00%) |
Mar 06, 2023 | 1.670 | 1.760 | 1.470 | 1.490 | 85,167 | -0.17(-10.24%) |
Mar 03, 2023 | 1.700 | 1.740 | 1.560 | 1.660 | 81,472 | -0.06(-3.21%) |
Mar 02, 2023 | 2.100 | 2.490 | 1.670 | 1.715 | 138,615 | -0.17(-9.26%) |
Mar 01, 2023 | 1.940 | 2.140 | 1.840 | 1.890 | 78,783 | -0.11(-5.50%) |
Feb 28, 2023 | 1.900 | 2.190 | 1.900 | 2.000 | 65,529 | +0.06(+3.36%) |
Feb 27, 2023 | 1.940 | 2.035 | 1.900 | 1.935 | 2,272 | +0.04(+1.84%) |
Feb 24, 2023 | 1.850 | 2.010 | 1.850 | 1.900 | 7,797 | +0.02(+1.06%) |
Feb 23, 2023 | 1.920 | 2.000 | 1.810 | 1.880 | 13,719 | -0.05(-2.59%) |
Feb 22, 2023 | 1.970 | 2.140 | 1.910 | 1.930 | 53,550 | -0.03(-1.28%) |
Feb 21, 2023 | 2.130 | 2.210 | 1.950 | 1.955 | 51,827 | -0.30(-13.50%) |
Feb 17, 2023 | 2.390 | 2.490 | 2.185 | 2.260 | 57,398 | +0.05(+2.28%) |
Feb 16, 2023 | 2.300 | 2.305 | 2.202 | 2.210 | 18,872 | +0.04(+1.70%) |
Feb 15, 2023 | 2.260 | 2.360 | 2.173 | 2.173 | 57,460 | -0.28(-11.32%) |
Feb 14, 2023 | 2.630 | 2.632 | 2.350 | 2.450 | 15,862 | +0.02(+0.82%) |
Feb 13, 2023 | 2.510 | 2.550 | 2.390 | 2.430 | 31,641 | +0.04(+1.80%) |
Feb 10, 2023 | 2.710 | 2.710 | 2.380 | 2.387 | 35,122 | -0.12(-4.90%) |
Feb 09, 2023 | 2.880 | 2.920 | 2.510 | 2.510 | 44,498 | -0.29(-10.36%) |
Feb 08, 2023 | 3.070 | 3.080 | 2.800 | 2.800 | 27,028 | -0.22(-7.28%) |
Feb 07, 2023 | 3.000 | 3.120 | 2.860 | 3.020 | 35,794 | +0.02(+0.67%) |
Feb 06, 2023 | 2.850 | 3.260 | 2.750 | 3.000 | 150,639 | +0.27(+9.69%) |
Feb 03, 2023 | 2.830 | 2.930 | 2.718 | 2.735 | 44,457 | -0.10(-3.36%) |
Feb 02, 2023 | 2.870 | 3.050 | 2.790 | 2.830 | 28,800 | -0.03(-1.05%) |
Feb 01, 2023 | 2.960 | 3.082 | 2.770 | 2.860 | 31,301 | -0.16(-5.30%) |
Jan 31, 2023 | 3.030 | 3.056 | 2.900 | 3.020 | 55,559 | -0.02(-0.66%) |
Jan 30, 2023 | 2.750 | 3.126 | 2.640 | 3.040 | 129,711 | +0.28(+10.14%) |
Jan 27, 2023 | 2.500 | 2.920 | 2.410 | 2.760 | 186,584 | +0.33(+13.58%) |
Jan 26, 2023 | 2.430 | 2.650 | 2.360 | 2.430 | 110,728 | +0.12(+5.19%) |
Jan 25, 2023 | 2.360 | 2.470 | 2.292 | 2.310 | 31,083 | -0.17(-6.85%) |
Jan 24, 2023 | 2.430 | 2.490 | 2.340 | 2.480 | 45,946 | +0.03(+1.22%) |
Jan 23, 2023 | 2.390 | 2.480 | 2.310 | 2.450 | 45,034 | +0.04(+1.66%) |
Jan 20, 2023 | 2.270 | 2.560 | 2.270 | 2.410 | 61,365 | +0.08(+3.43%) |
Jan 19, 2023 | 2.630 | 2.690 | 2.220 | 2.330 | 77,451 | -0.35(-13.06%) |
Jan 18, 2023 | 2.540 | 2.780 | 2.400 | 2.680 | 194,035 | +0.17(+6.77%) |
Jan 17, 2023 | 2.400 | 2.580 | 2.325 | 2.510 | 78,091 | +0.09(+3.89%) |
Jan 13, 2023 | 2.300 | 2.650 | 2.140 | 2.416 | 211,277 | +0.18(+7.86%) |
Jan 12, 2023 | 2.460 | 2.620 | 2.120 | 2.240 | 205,341 | -0.34(-13.18%) |
Jan 11, 2023 | 2.170 | 2.730 | 1.960 | 2.580 | 1,120,210 | +0.67(+35.08%) |
Jan 10, 2023 | 1.820 | 1.980 | 1.750 | 1.910 | 374,428 | +0.12(+6.70%) |
Jan 09, 2023 | 1.750 | 1.850 | 1.630 | 1.790 | 104,863 | +0.05(+2.87%) |
Jan 06, 2023 | 2.080 | 2.080 | 1.618 | 1.740 | 176,708 | -0.46(-20.91%) |
Jan 05, 2023 | 2.700 | 3.000 | 2.102 | 2.200 | 231,271 | -0.40(-15.38%) |
Jan 04, 2023 | 2.400 | 2.600 | 2.220 | 2.600 | 56,465 | +0.25(+10.73%) |