Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.260 | 1.320 | 1.260 | 1.280 | 380,905 | +0.00(+0.00%) |
Mar 30, 2023 | 1.270 | 1.380 | 1.270 | 1.280 | 371,237 | +0.01(+0.79%) |
Mar 29, 2023 | 1.080 | 1.340 | 1.060 | 1.270 | 1,592,945 | -0.16(-11.19%) |
Mar 28, 2023 | 1.650 | 1.680 | 1.300 | 1.430 | 924,278 | -0.32(-18.29%) |
Mar 27, 2023 | 1.730 | 1.800 | 1.630 | 1.750 | 314,342 | +0.10(+6.06%) |
Mar 24, 2023 | 1.700 | 1.730 | 1.630 | 1.650 | 180,209 | -0.01(-0.60%) |
Mar 23, 2023 | 1.830 | 1.870 | 1.630 | 1.660 | 482,563 | -0.18(-9.78%) |
Mar 22, 2023 | 1.850 | 1.889 | 1.800 | 1.840 | 308,166 | -0.01(-0.54%) |
Mar 21, 2023 | 1.770 | 1.870 | 1.770 | 1.850 | 219,471 | +0.08(+4.52%) |
Mar 20, 2023 | 1.850 | 1.910 | 1.720 | 1.770 | 256,402 | -0.08(-4.32%) |
Mar 17, 2023 | 1.900 | 1.940 | 1.750 | 1.850 | 293,349 | -0.04(-2.12%) |
Mar 16, 2023 | 1.700 | 1.900 | 1.670 | 1.890 | 377,359 | +0.14(+8.00%) |
Mar 15, 2023 | 1.850 | 1.880 | 1.610 | 1.750 | 599,625 | -0.12(-6.42%) |
Mar 14, 2023 | 1.950 | 1.961 | 1.860 | 1.870 | 229,224 | -0.03(-1.58%) |
Mar 13, 2023 | 1.920 | 1.970 | 1.790 | 1.900 | 407,838 | -0.08(-4.04%) |
Mar 10, 2023 | 1.880 | 2.059 | 1.830 | 1.980 | 562,936 | +0.10(+5.32%) |
Mar 09, 2023 | 2.120 | 2.120 | 1.820 | 1.880 | 689,214 | -0.22(-10.48%) |
Mar 08, 2023 | 2.140 | 2.151 | 2.030 | 2.100 | 322,394 | -0.01(-0.47%) |
Mar 07, 2023 | 2.210 | 2.210 | 2.100 | 2.110 | 358,218 | +0.04(+1.93%) |
Mar 06, 2023 | 2.310 | 2.450 | 2.050 | 2.070 | 999,759 | -0.21(-9.21%) |
Mar 03, 2023 | 2.250 | 2.290 | 2.150 | 2.280 | 362,527 | +0.08(+3.64%) |
Mar 02, 2023 | 2.250 | 2.280 | 2.113 | 2.200 | 445,647 | -0.04(-1.79%) |
Mar 01, 2023 | 2.150 | 2.260 | 2.100 | 2.240 | 441,992 | +0.14(+6.67%) |
Feb 28, 2023 | 1.950 | 2.200 | 1.950 | 2.100 | 611,223 | +0.16(+8.25%) |
Feb 27, 2023 | 1.990 | 2.140 | 1.920 | 1.940 | 485,554 | +0.02(+1.04%) |
Feb 24, 2023 | 2.020 | 2.020 | 1.860 | 1.920 | 333,561 | -0.10(-4.95%) |
Feb 23, 2023 | 1.970 | 2.077 | 1.930 | 2.020 | 412,840 | +0.15(+8.02%) |
Feb 22, 2023 | 2.020 | 2.080 | 1.850 | 1.870 | 537,485 | -0.18(-8.78%) |
Feb 21, 2023 | 2.200 | 2.279 | 2.020 | 2.050 | 612,733 | -0.14(-6.39%) |
Feb 17, 2023 | 2.240 | 2.250 | 2.050 | 2.190 | 602,361 | -0.08(-3.52%) |
Feb 16, 2023 | 1.980 | 2.300 | 1.980 | 2.270 | 1,333,793 | +0.31(+15.82%) |
Feb 15, 2023 | 1.940 | 2.040 | 1.860 | 1.960 | 1,128,711 | +0.16(+8.89%) |
Feb 14, 2023 | 1.680 | 1.880 | 1.650 | 1.800 | 579,716 | +0.15(+9.09%) |
Feb 13, 2023 | 1.730 | 1.749 | 1.640 | 1.650 | 300,917 | -0.04(-2.37%) |
Feb 10, 2023 | 1.810 | 1.810 | 1.640 | 1.690 | 249,703 | -0.03(-1.74%) |
Feb 09, 2023 | 1.890 | 1.930 | 1.660 | 1.720 | 618,623 | -0.04(-2.27%) |
Feb 08, 2023 | 1.720 | 1.850 | 1.580 | 1.760 | 709,700 | +0.12(+7.32%) |
Feb 07, 2023 | 1.930 | 1.940 | 1.560 | 1.640 | 950,852 | -0.24(-12.77%) |
Feb 06, 2023 | 1.970 | 1.990 | 1.820 | 1.880 | 601,682 | -0.03(-1.57%) |
Feb 03, 2023 | 2.060 | 2.170 | 1.900 | 1.910 | 934,011 | -0.03(-1.55%) |
Feb 02, 2023 | 2.320 | 2.350 | 1.800 | 1.940 | 1,792,802 | -0.27(-12.22%) |
Feb 01, 2023 | 2.320 | 2.465 | 2.200 | 2.210 | 1,842,056 | +0.04(+1.84%) |
Jan 31, 2023 | 1.800 | 2.280 | 1.750 | 2.170 | 3,683,409 | +0.50(+29.94%) |
Jan 30, 2023 | 1.630 | 1.920 | 1.601 | 1.670 | 1,315,377 | +0.10(+6.37%) |
Jan 27, 2023 | 1.470 | 1.640 | 1.420 | 1.570 | 388,662 | +0.15(+10.56%) |
Jan 26, 2023 | 1.540 | 1.540 | 1.370 | 1.420 | 463,331 | -0.04(-2.74%) |
Jan 25, 2023 | 1.580 | 1.610 | 1.420 | 1.460 | 505,108 | -0.12(-7.59%) |
Jan 24, 2023 | 1.570 | 1.760 | 1.520 | 1.580 | 1,181,660 | +0.12(+8.22%) |
Jan 23, 2023 | 1.330 | 1.560 | 1.310 | 1.460 | 1,204,374 | +0.19(+14.96%) |
Jan 20, 2023 | 1.170 | 1.320 | 1.170 | 1.270 | 610,713 | +0.16(+14.41%) |
Jan 19, 2023 | 1.320 | 1.320 | 1.080 | 1.110 | 599,689 | -0.22(-16.54%) |
Jan 18, 2023 | 1.120 | 1.400 | 1.100 | 1.330 | 1,869,517 | +0.27(+25.47%) |
Jan 17, 2023 | 0.9300 | 1.070 | 0.9300 | 1.060 | 632,504 | +0.12(+12.77%) |
Jan 13, 2023 | 0.9300 | 0.9400 | 0.9000 | 0.9400 | 177,870 | +0.04(+4.29%) |
Jan 12, 2023 | 0.9100 | 0.9131 | 0.8600 | 0.9013 | 203,142 | +0.01(+1.27%) |
Jan 11, 2023 | 0.9000 | 0.9040 | 0.8450 | 0.8900 | 140,204 | +0.06(+6.64%) |
Jan 10, 2023 | 0.8311 | 0.8405 | 0.8115 | 0.8346 | 131,432 | -0.01(-0.64%) |
Jan 09, 2023 | 0.8500 | 0.8530 | 0.8100 | 0.8400 | 121,926 | +0.00(+0.00%) |
Jan 06, 2023 | 0.8553 | 0.8553 | 0.8126 | 0.8400 | 102,244 | +0.00(+0.00%) |
Jan 05, 2023 | 0.8500 | 0.8584 | 0.8000 | 0.8400 | 108,137 | +0.04(+5.00%) |
Jan 04, 2023 | 0.8200 | 0.8192 | 0.7300 | 0.8000 | 157,827 | -0.01(-0.82%) |