Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.180 | 1.190 | 1.130 | 1.170 | 543,542 | +0.00(+0.00%) |
Mar 30, 2023 | 1.100 | 1.180 | 1.090 | 1.170 | 934,218 | +0.07(+6.36%) |
Mar 29, 2023 | 1.040 | 1.110 | 1.030 | 1.100 | 686,609 | +0.07(+6.80%) |
Mar 28, 2023 | 1.000 | 1.070 | 1.000 | 1.030 | 473,636 | +0.01(+0.98%) |
Mar 27, 2023 | 1.030 | 1.030 | 1.010 | 1.020 | 248,837 | -0.01(-0.97%) |
Mar 24, 2023 | 1.000 | 1.030 | 0.9700 | 1.030 | 333,324 | +0.03(+3.39%) |
Mar 23, 2023 | 1.000 | 1.040 | 0.9900 | 0.9962 | 421,324 | +0.01(+0.62%) |
Mar 22, 2023 | 1.000 | 1.040 | 0.9900 | 0.9901 | 530,429 | -0.01(-0.99%) |
Mar 21, 2023 | 0.9900 | 1.050 | 0.9901 | 1.000 | 402,655 | +0.02(+2.48%) |
Mar 20, 2023 | 1.010 | 1.030 | 0.9600 | 0.9758 | 678,961 | -0.04(-4.33%) |
Mar 17, 2023 | 1.040 | 1.060 | 1.010 | 1.020 | 450,061 | -0.03(-2.86%) |
Mar 16, 2023 | 1.010 | 1.050 | 0.9824 | 1.050 | 761,878 | +0.02(+1.94%) |
Mar 15, 2023 | 1.020 | 1.055 | 0.9999 | 1.030 | 814,300 | -0.03(-2.83%) |
Mar 14, 2023 | 1.030 | 1.090 | 1.030 | 1.060 | 535,026 | +0.05(+4.95%) |
Mar 13, 2023 | 1.040 | 1.070 | 1.010 | 1.010 | 680,890 | -0.06(-5.61%) |
Mar 10, 2023 | 1.130 | 1.150 | 1.060 | 1.070 | 747,424 | -0.07(-6.14%) |
Mar 09, 2023 | 1.130 | 1.195 | 1.120 | 1.140 | 756,338 | +0.02(+1.79%) |
Mar 08, 2023 | 1.180 | 1.220 | 1.110 | 1.120 | 895,132 | -0.01(-0.88%) |
Mar 07, 2023 | 1.050 | 1.140 | 1.040 | 1.130 | 855,895 | +0.10(+9.71%) |
Mar 06, 2023 | 1.070 | 1.071 | 1.020 | 1.030 | 688,273 | -0.04(-3.74%) |
Mar 03, 2023 | 1.110 | 1.120 | 1.050 | 1.070 | 768,777 | -0.03(-2.73%) |
Mar 02, 2023 | 1.140 | 1.176 | 1.100 | 1.100 | 444,293 | -0.06(-5.17%) |
Mar 01, 2023 | 1.150 | 1.190 | 1.150 | 1.160 | 246,206 | +0.01(+0.87%) |
Feb 28, 2023 | 1.140 | 1.180 | 1.120 | 1.150 | 535,589 | -0.01(-0.86%) |
Feb 27, 2023 | 1.130 | 1.180 | 1.123 | 1.160 | 564,628 | +0.02(+1.75%) |
Feb 24, 2023 | 1.180 | 1.185 | 1.110 | 1.140 | 591,353 | -0.04(-3.39%) |
Feb 23, 2023 | 1.210 | 1.230 | 1.170 | 1.180 | 363,961 | -0.02(-1.67%) |
Feb 22, 2023 | 1.160 | 1.220 | 1.160 | 1.200 | 393,975 | +0.03(+2.56%) |
Feb 21, 2023 | 1.200 | 1.230 | 1.160 | 1.170 | 453,052 | -0.05(-4.10%) |
Feb 17, 2023 | 1.210 | 1.280 | 1.200 | 1.220 | 787,749 | +0.00(+0.00%) |
Feb 16, 2023 | 1.220 | 1.250 | 1.200 | 1.220 | 590,029 | -0.01(-0.81%) |
Feb 15, 2023 | 1.250 | 1.260 | 1.200 | 1.230 | 689,048 | -0.03(-2.38%) |
Feb 14, 2023 | 1.230 | 1.279 | 1.230 | 1.260 | 316,622 | -0.01(-0.79%) |
Feb 13, 2023 | 1.250 | 1.280 | 1.210 | 1.270 | 1,455,814 | -0.13(-9.29%) |
Feb 10, 2023 | 1.420 | 1.430 | 1.340 | 1.400 | 737,087 | -0.02(-1.41%) |
Feb 09, 2023 | 1.420 | 1.490 | 1.400 | 1.420 | 984,060 | +0.02(+1.43%) |
Feb 08, 2023 | 1.390 | 1.420 | 1.350 | 1.400 | 425,676 | -0.02(-1.41%) |
Feb 07, 2023 | 1.320 | 1.420 | 1.290 | 1.420 | 675,242 | +0.09(+6.77%) |
Feb 06, 2023 | 1.350 | 1.390 | 1.320 | 1.330 | 404,631 | -0.03(-2.21%) |
Feb 03, 2023 | 1.360 | 1.420 | 1.340 | 1.360 | 679,668 | +0.00(+0.00%) |
Feb 02, 2023 | 1.410 | 1.440 | 1.345 | 1.360 | 946,065 | -0.05(-3.55%) |
Feb 01, 2023 | 1.400 | 1.450 | 1.350 | 1.410 | 1,017,705 | +0.02(+1.44%) |
Jan 31, 2023 | 1.350 | 1.400 | 1.301 | 1.390 | 741,274 | +0.02(+1.46%) |
Jan 30, 2023 | 1.290 | 1.380 | 1.260 | 1.370 | 878,421 | +0.05(+3.79%) |
Jan 27, 2023 | 1.280 | 1.345 | 1.270 | 1.320 | 770,397 | +0.01(+0.76%) |
Jan 26, 2023 | 1.250 | 1.320 | 1.200 | 1.310 | 1,166,233 | +0.08(+6.50%) |
Jan 25, 2023 | 1.180 | 1.250 | 1.140 | 1.230 | 829,087 | +0.04(+3.36%) |
Jan 24, 2023 | 1.390 | 1.390 | 1.190 | 1.190 | 2,060,920 | -0.21(-15.00%) |
Jan 23, 2023 | 1.390 | 1.400 | 1.300 | 1.400 | 1,938,891 | +0.02(+1.45%) |
Jan 20, 2023 | 1.440 | 1.480 | 1.250 | 1.380 | 2,704,602 | -0.02(-1.43%) |
Jan 19, 2023 | 1.290 | 1.420 | 1.200 | 1.400 | 3,543,283 | +0.10(+7.69%) |
Jan 18, 2023 | 1.240 | 1.350 | 1.180 | 1.300 | 4,852,817 | +0.17(+15.04%) |
Jan 17, 2023 | 1.120 | 1.130 | 1.065 | 1.130 | 611,562 | +0.01(+0.89%) |
Jan 13, 2023 | 1.000 | 1.130 | 0.9900 | 1.120 | 639,468 | +0.11(+10.89%) |
Jan 12, 2023 | 0.9800 | 1.010 | 0.9600 | 1.010 | 406,534 | +0.02(+2.02%) |
Jan 11, 2023 | 0.9200 | 0.9984 | 0.9100 | 0.9900 | 439,393 | +0.07(+7.10%) |
Jan 10, 2023 | 0.9000 | 0.9400 | 0.8903 | 0.9244 | 245,551 | +0.02(+1.83%) |
Jan 09, 2023 | 0.8794 | 0.9500 | 0.8794 | 0.9078 | 511,472 | +0.03(+3.43%) |
Jan 06, 2023 | 0.8395 | 0.8879 | 0.8300 | 0.8777 | 344,091 | +0.03(+3.11%) |
Jan 05, 2023 | 0.8300 | 0.9097 | 0.8300 | 0.8512 | 755,784 | +0.01(+1.37%) |
Jan 04, 2023 | 0.7900 | 0.8400 | 0.7900 | 0.8397 | 544,689 | +0.06(+7.65%) |