Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.8925 | 0.9000 | 0.8600 | 0.8710 | 73,352 | +0.04(+4.32%) |
Mar 30, 2023 | 0.7700 | 0.8500 | 0.7699 | 0.8349 | 17,637 | +0.05(+7.04%) |
Mar 29, 2023 | 0.7500 | 0.7999 | 0.7178 | 0.7800 | 28,885 | -0.02(-2.79%) |
Mar 28, 2023 | 0.8600 | 0.9000 | 0.7840 | 0.8024 | 28,544 | -0.10(-10.84%) |
Mar 27, 2023 | 0.9001 | 0.9451 | 0.8970 | 0.9000 | 11,347 | -0.05(-5.26%) |
Mar 24, 2023 | 0.9550 | 0.9690 | 0.9110 | 0.9500 | 4,049 | -0.03(-2.56%) |
Mar 23, 2023 | 0.9200 | 0.9750 | 0.9200 | 0.9750 | 4,302 | -0.01(-1.01%) |
Mar 22, 2023 | 0.9400 | 1.100 | 0.9090 | 0.9849 | 49,268 | +0.02(+2.59%) |
Mar 21, 2023 | 0.9900 | 1.000 | 0.9520 | 0.9600 | 7,532 | -0.02(-1.72%) |
Mar 20, 2023 | 0.9500 | 1.010 | 0.9500 | 0.9768 | 11,031 | -0.03(-3.29%) |
Mar 17, 2023 | 1.040 | 1.070 | 0.9800 | 1.010 | 18,009 | -0.06(-5.61%) |
Mar 16, 2023 | 1.040 | 1.070 | 0.9596 | 1.070 | 26,880 | +0.03(+2.88%) |
Mar 15, 2023 | 1.050 | 1.070 | 1.036 | 1.040 | 3,085 | -0.02(-1.89%) |
Mar 14, 2023 | 1.020 | 1.090 | 1.010 | 1.060 | 11,900 | +0.00(+0.00%) |
Mar 13, 2023 | 1.060 | 1.060 | 1.010 | 1.060 | 13,849 | -0.01(-0.93%) |
Mar 10, 2023 | 1.120 | 1.140 | 1.020 | 1.070 | 9,679 | -0.05(-4.80%) |
Mar 09, 2023 | 1.190 | 1.187 | 1.124 | 1.124 | 7,176 | +0.01(+1.24%) |
Mar 08, 2023 | 1.143 | 1.150 | 1.110 | 1.110 | 4,439 | -0.03(-2.63%) |
Mar 07, 2023 | 1.170 | 1.170 | 1.132 | 1.140 | 3,324 | -0.01(-1.23%) |
Mar 06, 2023 | 1.160 | 1.171 | 1.140 | 1.154 | 4,694 | -0.01(-0.50%) |
Mar 03, 2023 | 1.120 | 1.160 | 1.110 | 1.160 | 29,545 | +0.04(+4.04%) |
Mar 02, 2023 | 1.120 | 1.160 | 1.115 | 1.115 | 17,436 | -0.01(-1.33%) |
Mar 01, 2023 | 1.160 | 1.160 | 1.092 | 1.130 | 21,771 | -0.03(-2.59%) |
Feb 28, 2023 | 1.200 | 1.220 | 1.120 | 1.160 | 26,981 | -0.06(-4.92%) |
Feb 27, 2023 | 1.190 | 1.290 | 1.190 | 1.220 | 12,432 | +0.08(+7.02%) |
Feb 24, 2023 | 1.160 | 1.220 | 1.140 | 1.140 | 9,057 | -0.02(-1.72%) |
Feb 23, 2023 | 1.160 | 1.226 | 1.160 | 1.160 | 19,734 | +0.00(+0.00%) |
Feb 22, 2023 | 1.250 | 1.250 | 1.157 | 1.160 | 13,927 | -0.05(-3.73%) |
Feb 21, 2023 | 1.150 | 1.250 | 1.150 | 1.205 | 13,581 | +0.02(+1.79%) |
Feb 17, 2023 | 1.240 | 1.240 | 1.180 | 1.184 | 5,451 | -0.06(-4.53%) |
Feb 16, 2023 | 1.310 | 1.330 | 1.240 | 1.240 | 10,711 | -0.06(-4.62%) |
Feb 15, 2023 | 1.280 | 1.340 | 1.260 | 1.300 | 15,034 | +0.02(+1.56%) |
Feb 14, 2023 | 1.290 | 1.360 | 1.280 | 1.280 | 7,143 | -0.05(-3.76%) |
Feb 13, 2023 | 1.300 | 1.390 | 1.300 | 1.330 | 9,262 | -0.02(-1.47%) |
Feb 10, 2023 | 1.450 | 1.450 | 1.280 | 1.350 | 16,299 | -0.05(-3.58%) |
Feb 09, 2023 | 1.510 | 1.510 | 1.400 | 1.400 | 13,797 | -0.08(-5.41%) |
Feb 08, 2023 | 1.420 | 1.480 | 1.400 | 1.480 | 9,414 | +0.06(+4.23%) |
Feb 07, 2023 | 1.460 | 1.460 | 1.400 | 1.420 | 25,714 | +0.01(+0.71%) |
Feb 06, 2023 | 1.520 | 1.520 | 1.400 | 1.410 | 19,123 | -0.02(-1.40%) |
Feb 03, 2023 | 1.470 | 1.580 | 1.420 | 1.430 | 78,290 | -0.04(-2.39%) |
Feb 02, 2023 | 1.430 | 1.500 | 1.395 | 1.465 | 20,181 | +0.09(+6.16%) |
Feb 01, 2023 | 1.440 | 1.440 | 1.370 | 1.380 | 20,648 | -0.03(-2.13%) |
Jan 31, 2023 | 1.350 | 1.440 | 1.350 | 1.410 | 7,904 | +0.04(+2.92%) |
Jan 30, 2023 | 1.420 | 1.420 | 1.360 | 1.370 | 5,986 | -0.03(-2.14%) |
Jan 27, 2023 | 1.380 | 1.435 | 1.380 | 1.400 | 11,195 | +0.01(+0.72%) |
Jan 26, 2023 | 1.370 | 1.430 | 1.340 | 1.390 | 18,902 | +0.01(+0.72%) |
Jan 25, 2023 | 1.410 | 1.470 | 1.380 | 1.380 | 40,993 | -0.04(-2.82%) |
Jan 24, 2023 | 1.420 | 1.470 | 1.413 | 1.420 | 16,899 | -0.02(-1.39%) |
Jan 23, 2023 | 1.500 | 1.500 | 1.420 | 1.440 | 39,398 | -0.04(-2.70%) |
Jan 20, 2023 | 1.330 | 1.490 | 1.327 | 1.480 | 23,884 | +0.12(+8.82%) |
Jan 19, 2023 | 1.370 | 1.400 | 1.320 | 1.360 | 23,414 | -0.08(-5.56%) |
Jan 18, 2023 | 1.290 | 1.500 | 1.290 | 1.440 | 52,916 | +0.11(+8.03%) |
Jan 17, 2023 | 1.300 | 1.350 | 1.250 | 1.333 | 37,153 | +0.02(+1.76%) |
Jan 13, 2023 | 1.280 | 1.369 | 1.190 | 1.310 | 43,524 | +0.08(+6.50%) |
Jan 12, 2023 | 1.430 | 1.430 | 1.200 | 1.230 | 57,869 | -0.19(-13.38%) |
Jan 11, 2023 | 1.390 | 1.470 | 1.390 | 1.420 | 24,954 | +0.01(+1.07%) |
Jan 10, 2023 | 1.320 | 1.426 | 1.290 | 1.405 | 22,159 | +0.06(+4.85%) |
Jan 09, 2023 | 1.470 | 1.470 | 1.310 | 1.340 | 48,892 | -0.19(-12.42%) |
Jan 06, 2023 | 1.460 | 1.540 | 1.455 | 1.530 | 54,878 | +0.04(+2.68%) |
Jan 05, 2023 | 1.600 | 1.600 | 1.400 | 1.490 | 70,531 | -0.09(-5.70%) |
Jan 04, 2023 | 1.350 | 1.780 | 1.330 | 1.580 | 775,080 | +0.21(+15.33%) |