Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.130 | 1.180 | 1.090 | 1.140 | 285,140 | +0.01(+0.88%) |
Mar 30, 2023 | 1.130 | 1.150 | 1.070 | 1.130 | 237,564 | -0.02(-1.74%) |
Mar 29, 2023 | 1.100 | 1.150 | 1.050 | 1.150 | 190,995 | +0.07(+6.48%) |
Mar 28, 2023 | 1.130 | 1.198 | 1.050 | 1.080 | 335,495 | -0.02(-1.82%) |
Mar 27, 2023 | 1.100 | 1.260 | 1.030 | 1.100 | 484,167 | -0.02(-1.79%) |
Mar 24, 2023 | 1.190 | 1.200 | 1.100 | 1.120 | 454,426 | -0.07(-5.88%) |
Mar 23, 2023 | 1.250 | 1.370 | 1.150 | 1.190 | 1,987,512 | +0.01(+0.85%) |
Mar 22, 2023 | 1.080 | 1.180 | 1.061 | 1.180 | 438,643 | +0.15(+14.56%) |
Mar 21, 2023 | 0.9300 | 1.090 | 0.9300 | 1.030 | 282,632 | +0.15(+17.05%) |
Mar 20, 2023 | 0.8700 | 0.9300 | 0.8500 | 0.8800 | 273,887 | +0.03(+3.53%) |
Mar 17, 2023 | 0.8600 | 0.8998 | 0.8500 | 0.8500 | 436,544 | -0.01(-1.17%) |
Mar 16, 2023 | 0.9000 | 0.9000 | 0.8536 | 0.8601 | 93,966 | -0.02(-2.62%) |
Mar 15, 2023 | 0.8579 | 0.9000 | 0.8500 | 0.8832 | 227,559 | -0.00(-0.14%) |
Mar 14, 2023 | 0.9310 | 1.010 | 0.8500 | 0.8844 | 366,893 | -0.08(-8.25%) |
Mar 13, 2023 | 1.050 | 1.070 | 0.9400 | 0.9639 | 482,934 | -0.09(-8.20%) |
Mar 10, 2023 | 1.100 | 1.120 | 1.020 | 1.050 | 385,448 | +0.00(+0.00%) |
Mar 09, 2023 | 1.080 | 1.100 | 1.020 | 1.050 | 142,207 | -0.01(-0.94%) |
Mar 08, 2023 | 1.110 | 1.129 | 1.050 | 1.060 | 182,097 | -0.05(-4.50%) |
Mar 07, 2023 | 1.160 | 1.160 | 1.080 | 1.110 | 182,845 | -0.02(-1.77%) |
Mar 06, 2023 | 1.160 | 1.180 | 1.080 | 1.130 | 492,930 | -0.02(-1.74%) |
Mar 03, 2023 | 1.100 | 1.150 | 1.050 | 1.150 | 299,979 | +0.12(+12.20%) |
Mar 02, 2023 | 1.130 | 1.130 | 1.020 | 1.025 | 350,164 | -0.07(-5.96%) |
Mar 01, 2023 | 1.210 | 1.210 | 1.010 | 1.090 | 658,634 | -0.12(-9.92%) |
Feb 28, 2023 | 1.220 | 1.220 | 1.150 | 1.210 | 363,716 | -0.01(-0.82%) |
Feb 27, 2023 | 1.220 | 1.260 | 1.215 | 1.220 | 333,417 | +0.03(+2.52%) |
Feb 24, 2023 | 1.250 | 1.270 | 1.140 | 1.190 | 307,922 | -0.08(-6.30%) |
Feb 23, 2023 | 1.340 | 1.350 | 1.230 | 1.270 | 270,018 | -0.07(-5.22%) |
Feb 22, 2023 | 1.420 | 1.420 | 1.240 | 1.340 | 523,330 | -0.06(-4.29%) |
Feb 21, 2023 | 1.330 | 1.450 | 1.300 | 1.400 | 765,981 | +0.05(+3.70%) |
Feb 17, 2023 | 1.280 | 1.380 | 1.170 | 1.350 | 1,726,796 | +0.10(+8.00%) |
Feb 16, 2023 | 1.360 | 1.383 | 1.200 | 1.250 | 353,984 | -0.09(-6.72%) |
Feb 15, 2023 | 1.410 | 1.460 | 1.260 | 1.340 | 984,272 | +0.14(+11.67%) |
Feb 14, 2023 | 1.370 | 1.380 | 1.130 | 1.200 | 734,906 | -0.17(-12.41%) |
Feb 13, 2023 | 1.380 | 1.460 | 1.360 | 1.370 | 584,488 | +0.02(+1.48%) |
Feb 10, 2023 | 1.410 | 1.410 | 1.280 | 1.350 | 891,988 | +0.02(+1.50%) |
Feb 09, 2023 | 1.280 | 1.380 | 1.170 | 1.330 | 1,375,196 | +0.16(+13.68%) |
Feb 08, 2023 | 1.180 | 1.180 | 1.110 | 1.170 | 270,821 | +0.03(+2.63%) |
Feb 07, 2023 | 1.180 | 1.200 | 1.030 | 1.140 | 518,301 | -0.03(-2.56%) |
Feb 06, 2023 | 1.000 | 1.190 | 1.000 | 1.170 | 583,861 | +0.17(+17.54%) |
Feb 03, 2023 | 0.9800 | 0.9999 | 0.9368 | 0.9954 | 197,710 | +0.06(+6.00%) |
Feb 02, 2023 | 0.8300 | 0.9670 | 0.8100 | 0.9391 | 333,046 | +0.13(+16.64%) |
Feb 01, 2023 | 0.8100 | 0.8300 | 0.7715 | 0.8051 | 182,180 | +0.02(+2.27%) |
Jan 31, 2023 | 0.7100 | 0.7900 | 0.7072 | 0.7872 | 174,838 | +0.08(+10.87%) |
Jan 30, 2023 | 0.7400 | 0.7400 | 0.6800 | 0.7100 | 162,772 | -0.03(-4.05%) |
Jan 27, 2023 | 0.7800 | 0.7898 | 0.7103 | 0.7400 | 163,084 | -0.03(-3.87%) |
Jan 26, 2023 | 0.7880 | 0.8073 | 0.7400 | 0.7698 | 239,122 | -0.05(-6.01%) |
Jan 25, 2023 | 0.8201 | 0.8300 | 0.7848 | 0.8190 | 247,476 | -0.01(-1.33%) |
Jan 24, 2023 | 0.7400 | 0.8369 | 0.7000 | 0.8300 | 280,092 | +0.09(+12.06%) |
Jan 23, 2023 | 0.7100 | 0.7600 | 0.7000 | 0.7407 | 220,287 | +0.01(+1.47%) |
Jan 20, 2023 | 0.7500 | 0.7500 | 0.6675 | 0.7300 | 140,084 | -0.01(-1.35%) |
Jan 19, 2023 | 0.7100 | 0.7500 | 0.6801 | 0.7400 | 181,883 | +0.03(+4.20%) |
Jan 18, 2023 | 0.6800 | 0.7500 | 0.6600 | 0.7102 | 239,873 | +0.02(+2.91%) |
Jan 17, 2023 | 0.7100 | 0.7496 | 0.6565 | 0.6901 | 166,820 | -0.03(-4.15%) |
Jan 13, 2023 | 0.7500 | 0.7700 | 0.6700 | 0.7200 | 377,392 | -0.06(-7.34%) |
Jan 12, 2023 | 0.7400 | 0.7799 | 0.7063 | 0.7770 | 371,037 | +0.05(+6.41%) |
Jan 11, 2023 | 0.6200 | 0.7399 | 0.6138 | 0.7302 | 668,797 | +0.13(+20.69%) |
Jan 10, 2023 | 0.5265 | 0.6300 | 0.5102 | 0.6050 | 458,055 | +0.08(+14.17%) |
Jan 09, 2023 | 0.5100 | 0.5400 | 0.5005 | 0.5299 | 87,093 | -0.01(-1.87%) |
Jan 06, 2023 | 0.4600 | 0.5486 | 0.4600 | 0.5400 | 214,477 | +0.08(+16.63%) |
Jan 05, 2023 | 0.4271 | 0.4700 | 0.4200 | 0.4630 | 245,848 | +0.03(+7.67%) |
Jan 04, 2023 | 0.4200 | 0.4412 | 0.4012 | 0.4300 | 161,263 | +0.01(+2.41%) |