Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.7021 | 0.7950 | 0.6821 | 0.7000 | 138,532 | +0.00(+0.00%) |
Mar 30, 2023 | 0.8000 | 0.8650 | 0.7000 | 0.7000 | 450,281 | -0.03(-4.12%) |
Mar 29, 2023 | 0.7600 | 0.7943 | 0.7051 | 0.7301 | 78,562 | -0.02(-3.12%) |
Mar 28, 2023 | 0.7883 | 0.7988 | 0.7351 | 0.7536 | 75,902 | -0.02(-2.67%) |
Mar 27, 2023 | 0.7100 | 0.7988 | 0.6820 | 0.7743 | 124,194 | +0.11(+15.84%) |
Mar 24, 2023 | 0.6904 | 0.7200 | 0.6500 | 0.6684 | 104,508 | -0.02(-3.19%) |
Mar 23, 2023 | 0.7010 | 0.7480 | 0.6600 | 0.6904 | 169,107 | -0.01(-1.72%) |
Mar 22, 2023 | 0.6900 | 0.7280 | 0.6900 | 0.7025 | 33,020 | +0.01(+1.34%) |
Mar 21, 2023 | 0.7200 | 0.7563 | 0.6932 | 0.6932 | 89,599 | +0.01(+1.69%) |
Mar 20, 2023 | 0.7350 | 0.7758 | 0.6817 | 0.6817 | 123,597 | -0.02(-2.61%) |
Mar 17, 2023 | 0.7800 | 0.7800 | 0.6837 | 0.7000 | 145,679 | -0.08(-10.26%) |
Mar 16, 2023 | 0.8540 | 0.8750 | 0.7800 | 0.7800 | 181,232 | -0.07(-8.72%) |
Mar 15, 2023 | 0.9180 | 0.9479 | 0.8500 | 0.8545 | 125,111 | -0.06(-6.10%) |
Mar 14, 2023 | 0.9010 | 0.9479 | 0.8900 | 0.9100 | 36,377 | -0.01(-0.87%) |
Mar 13, 2023 | 0.9400 | 0.9372 | 0.8800 | 0.9180 | 51,431 | -0.02(-2.05%) |
Mar 10, 2023 | 0.9700 | 0.9844 | 0.8692 | 0.9372 | 85,004 | -0.05(-4.73%) |
Mar 09, 2023 | 0.9900 | 1.010 | 0.9400 | 0.9837 | 55,026 | -0.03(-2.60%) |
Mar 08, 2023 | 1.020 | 1.050 | 0.9800 | 1.010 | 71,334 | +0.02(+2.19%) |
Mar 07, 2023 | 1.020 | 1.050 | 0.9700 | 0.9884 | 75,584 | -0.02(-2.14%) |
Mar 06, 2023 | 1.070 | 1.120 | 0.9800 | 1.010 | 92,413 | -0.05(-4.72%) |
Mar 03, 2023 | 1.050 | 1.090 | 1.020 | 1.060 | 47,365 | +0.05(+4.95%) |
Mar 02, 2023 | 1.020 | 1.050 | 0.9700 | 1.010 | 47,720 | -0.02(-1.94%) |
Mar 01, 2023 | 1.080 | 1.121 | 1.000 | 1.030 | 56,140 | -0.05(-4.63%) |
Feb 28, 2023 | 1.020 | 1.120 | 1.011 | 1.080 | 35,252 | +0.06(+5.88%) |
Feb 27, 2023 | 1.050 | 1.080 | 0.9900 | 1.020 | 66,239 | -0.04(-3.77%) |
Feb 24, 2023 | 1.130 | 1.140 | 0.9900 | 1.060 | 55,372 | -0.03(-2.75%) |
Feb 23, 2023 | 1.160 | 1.205 | 1.040 | 1.090 | 130,828 | -0.06(-5.22%) |
Feb 22, 2023 | 1.300 | 1.310 | 1.150 | 1.150 | 102,940 | -0.11(-8.73%) |
Feb 21, 2023 | 1.210 | 1.380 | 1.190 | 1.260 | 125,113 | +0.06(+5.00%) |
Feb 17, 2023 | 1.190 | 1.240 | 1.185 | 1.200 | 97,192 | +0.01(+0.84%) |
Feb 16, 2023 | 1.180 | 1.256 | 1.150 | 1.190 | 131,017 | +0.02(+1.71%) |
Feb 15, 2023 | 1.170 | 1.189 | 1.100 | 1.170 | 112,442 | +0.01(+0.86%) |
Feb 14, 2023 | 1.230 | 1.240 | 1.130 | 1.160 | 101,116 | -0.06(-4.92%) |
Feb 13, 2023 | 1.280 | 1.300 | 1.100 | 1.220 | 135,401 | -0.07(-5.43%) |
Feb 10, 2023 | 1.300 | 1.310 | 1.260 | 1.290 | 51,221 | -0.01(-0.77%) |
Feb 09, 2023 | 1.430 | 1.440 | 1.260 | 1.300 | 207,736 | -0.14(-9.72%) |
Feb 08, 2023 | 1.450 | 1.510 | 1.410 | 1.440 | 48,570 | -0.04(-2.70%) |
Feb 07, 2023 | 1.510 | 1.550 | 1.400 | 1.480 | 79,708 | -0.03(-1.99%) |
Feb 06, 2023 | 1.580 | 1.620 | 1.460 | 1.510 | 137,329 | -0.07(-4.43%) |
Feb 03, 2023 | 1.680 | 1.730 | 1.540 | 1.580 | 242,265 | -0.10(-5.95%) |
Feb 02, 2023 | 1.700 | 1.760 | 1.650 | 1.680 | 75,145 | -0.01(-0.59%) |
Feb 01, 2023 | 1.680 | 1.720 | 1.600 | 1.690 | 54,460 | +0.04(+2.42%) |
Jan 31, 2023 | 1.700 | 1.730 | 1.620 | 1.650 | 75,477 | -0.04(-2.37%) |
Jan 30, 2023 | 1.710 | 1.740 | 1.640 | 1.690 | 42,082 | -0.02(-1.17%) |
Jan 27, 2023 | 1.700 | 1.782 | 1.640 | 1.710 | 103,465 | -0.02(-1.16%) |
Jan 26, 2023 | 1.810 | 1.822 | 1.610 | 1.730 | 92,196 | -0.08(-4.42%) |
Jan 25, 2023 | 1.820 | 1.850 | 1.750 | 1.810 | 36,205 | -0.02(-1.09%) |
Jan 24, 2023 | 1.880 | 1.940 | 1.750 | 1.830 | 60,708 | -0.07(-3.68%) |
Jan 23, 2023 | 1.930 | 2.030 | 1.870 | 1.900 | 78,436 | +0.02(+1.06%) |
Jan 20, 2023 | 1.830 | 1.937 | 1.820 | 1.880 | 39,317 | +0.02(+1.08%) |
Jan 19, 2023 | 2.000 | 2.000 | 1.800 | 1.860 | 42,671 | -0.11(-5.58%) |
Jan 18, 2023 | 2.130 | 2.200 | 1.910 | 1.970 | 83,613 | -0.19(-8.80%) |
Jan 17, 2023 | 2.090 | 2.310 | 2.000 | 2.160 | 127,283 | +0.12(+5.88%) |
Jan 13, 2023 | 2.050 | 2.100 | 1.990 | 2.040 | 58,791 | -0.05(-2.39%) |
Jan 12, 2023 | 2.050 | 2.130 | 1.990 | 2.090 | 47,635 | +0.04(+1.95%) |
Jan 11, 2023 | 2.050 | 2.214 | 1.990 | 2.050 | 84,664 | +0.06(+3.02%) |
Jan 10, 2023 | 1.760 | 2.170 | 1.760 | 1.990 | 152,749 | +0.21(+11.80%) |
Jan 09, 2023 | 1.780 | 1.830 | 1.720 | 1.780 | 81,116 | +0.00(+0.00%) |
Jan 06, 2023 | 1.860 | 2.030 | 1.760 | 1.780 | 86,871 | -0.05(-2.73%) |
Jan 05, 2023 | 1.680 | 2.016 | 1.640 | 1.830 | 277,327 | +0.15(+8.93%) |
Jan 04, 2023 | 1.590 | 1.850 | 1.560 | 1.680 | 288,496 | +0.15(+9.80%) |