Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.101 | 1.170 | 1.100 | 1.165 | 192,304 | +0.06(+5.91%) |
Mar 30, 2023 | 1.090 | 1.150 | 1.080 | 1.100 | 43,864 | +0.00(+0.00%) |
Mar 29, 2023 | 1.080 | 1.109 | 1.070 | 1.100 | 47,293 | +0.04(+3.77%) |
Mar 28, 2023 | 1.070 | 1.100 | 1.040 | 1.060 | 53,435 | -0.02(-1.85%) |
Mar 27, 2023 | 1.060 | 1.180 | 1.046 | 1.080 | 144,304 | +0.02(+1.89%) |
Mar 24, 2023 | 1.050 | 1.090 | 1.030 | 1.060 | 122,004 | +0.01(+0.95%) |
Mar 23, 2023 | 1.030 | 1.090 | 1.030 | 1.050 | 118,887 | -0.01(-0.94%) |
Mar 22, 2023 | 1.050 | 1.113 | 1.020 | 1.060 | 123,542 | +0.01(+0.95%) |
Mar 21, 2023 | 1.050 | 1.070 | 1.040 | 1.050 | 102,036 | -0.01(-0.94%) |
Mar 20, 2023 | 1.120 | 1.140 | 1.020 | 1.060 | 126,990 | -0.05(-4.50%) |
Mar 17, 2023 | 1.120 | 1.120 | 1.060 | 1.110 | 200,810 | -0.04(-3.48%) |
Mar 16, 2023 | 1.200 | 1.200 | 1.130 | 1.150 | 91,189 | -0.02(-1.71%) |
Mar 15, 2023 | 1.150 | 1.195 | 1.129 | 1.170 | 149,287 | -0.01(-0.85%) |
Mar 14, 2023 | 1.120 | 1.210 | 1.100 | 1.180 | 367,857 | +0.05(+4.42%) |
Mar 13, 2023 | 1.040 | 1.200 | 1.030 | 1.130 | 581,917 | +0.02(+1.80%) |
Mar 10, 2023 | 1.250 | 1.250 | 1.020 | 1.110 | 1,190,975 | -0.11(-9.02%) |
Mar 09, 2023 | 1.190 | 1.310 | 1.110 | 1.220 | 6,715,766 | +0.18(+17.31%) |
Mar 08, 2023 | 1.030 | 1.090 | 1.030 | 1.040 | 2,226,085 | -0.02(-1.89%) |
Mar 07, 2023 | 1.050 | 1.061 | 1.030 | 1.060 | 69,932 | -0.01(-0.93%) |
Mar 06, 2023 | 1.030 | 1.095 | 1.020 | 1.070 | 256,280 | +0.01(+0.94%) |
Mar 03, 2023 | 1.120 | 1.120 | 0.9830 | 1.060 | 672,740 | -0.08(-7.02%) |
Mar 02, 2023 | 1.270 | 1.290 | 1.060 | 1.140 | 5,377,317 | +0.02(+1.79%) |
Mar 01, 2023 | 1.120 | 1.140 | 1.100 | 1.120 | 121,297 | +0.01(+0.90%) |
Feb 28, 2023 | 1.140 | 1.150 | 1.100 | 1.110 | 45,942 | -0.02(-1.77%) |
Feb 27, 2023 | 1.140 | 1.150 | 1.110 | 1.130 | 50,093 | +0.01(+0.89%) |
Feb 24, 2023 | 1.140 | 1.180 | 1.100 | 1.120 | 126,653 | -0.03(-2.61%) |
Feb 23, 2023 | 1.200 | 1.200 | 1.131 | 1.150 | 57,637 | -0.01(-0.86%) |
Feb 22, 2023 | 1.200 | 1.205 | 1.120 | 1.160 | 92,528 | -0.04(-3.33%) |
Feb 21, 2023 | 1.230 | 1.300 | 1.185 | 1.200 | 112,143 | -0.04(-3.23%) |
Feb 17, 2023 | 1.250 | 1.257 | 1.221 | 1.240 | 29,134 | -0.03(-2.36%) |
Feb 16, 2023 | 1.240 | 1.290 | 1.220 | 1.270 | 35,162 | +0.03(+2.42%) |
Feb 15, 2023 | 1.200 | 1.270 | 1.190 | 1.240 | 82,057 | +0.04(+3.33%) |
Feb 14, 2023 | 1.180 | 1.230 | 1.180 | 1.200 | 81,600 | +0.00(+0.00%) |
Feb 13, 2023 | 1.230 | 1.237 | 1.180 | 1.200 | 70,480 | -0.01(-0.83%) |
Feb 10, 2023 | 1.200 | 1.240 | 1.180 | 1.210 | 98,429 | +0.00(+0.00%) |
Feb 09, 2023 | 1.270 | 1.320 | 1.160 | 1.210 | 289,886 | -0.08(-6.20%) |
Feb 08, 2023 | 1.330 | 1.360 | 1.280 | 1.290 | 172,164 | -0.02(-1.53%) |
Feb 07, 2023 | 1.340 | 1.340 | 1.300 | 1.310 | 83,998 | -0.03(-2.24%) |
Feb 06, 2023 | 1.360 | 1.390 | 1.300 | 1.340 | 187,572 | -0.04(-2.90%) |
Feb 03, 2023 | 1.360 | 1.435 | 1.340 | 1.380 | 249,273 | +0.01(+0.73%) |
Feb 02, 2023 | 1.350 | 1.380 | 1.330 | 1.370 | 174,929 | +0.03(+2.24%) |
Feb 01, 2023 | 1.370 | 1.374 | 1.310 | 1.340 | 194,128 | -0.04(-2.90%) |
Jan 31, 2023 | 1.320 | 1.380 | 1.300 | 1.380 | 334,964 | +0.06(+4.55%) |
Jan 30, 2023 | 1.380 | 1.380 | 1.320 | 1.320 | 271,439 | -0.06(-4.35%) |
Jan 27, 2023 | 1.540 | 1.600 | 1.330 | 1.380 | 1,027,052 | -0.17(-10.97%) |
Jan 26, 2023 | 1.520 | 1.590 | 1.520 | 1.550 | 106,200 | -0.02(-1.27%) |
Jan 25, 2023 | 1.470 | 1.590 | 1.470 | 1.570 | 205,617 | -0.02(-1.26%) |
Jan 24, 2023 | 1.610 | 1.690 | 1.510 | 1.590 | 263,630 | +0.00(+0.00%) |
Jan 23, 2023 | 1.380 | 1.700 | 1.350 | 1.590 | 693,101 | +0.09(+6.00%) |
Jan 20, 2023 | 1.420 | 1.580 | 1.345 | 1.500 | 599,099 | +0.01(+0.67%) |
Jan 19, 2023 | 1.560 | 1.660 | 1.440 | 1.490 | 1,263,471 | -0.08(-5.10%) |
Jan 18, 2023 | 2.160 | 2.350 | 1.570 | 1.570 | 12,873,627 | -0.42(-21.11%) |
Jan 17, 2023 | 1.250 | 2.290 | 1.250 | 1.990 | 20,163,344 | +0.77(+63.11%) |
Jan 13, 2023 | 1.200 | 1.250 | 1.166 | 1.220 | 164,981 | +0.05(+4.27%) |
Jan 12, 2023 | 1.190 | 1.190 | 1.150 | 1.170 | 98,591 | +0.00(+0.00%) |
Jan 11, 2023 | 1.160 | 1.220 | 1.120 | 1.170 | 231,543 | +0.04(+3.54%) |
Jan 10, 2023 | 1.130 | 1.220 | 1.120 | 1.130 | 141,147 | -0.01(-0.88%) |
Jan 09, 2023 | 1.200 | 1.200 | 1.090 | 1.140 | 139,740 | -0.02(-1.72%) |
Jan 06, 2023 | 1.230 | 1.250 | 1.140 | 1.160 | 197,062 | -0.11(-8.66%) |
Jan 05, 2023 | 1.180 | 1.270 | 1.170 | 1.270 | 188,238 | +0.07(+5.83%) |
Jan 04, 2023 | 1.180 | 1.230 | 1.170 | 1.200 | 162,896 | +0.03(+2.56%) |