Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.570 | 1.605 | 1.420 | 1.470 | 140,996 | -0.11(-6.96%) |
Mar 30, 2023 | 1.640 | 1.650 | 1.410 | 1.580 | 202,397 | -0.01(-0.63%) |
Mar 29, 2023 | 1.580 | 1.750 | 1.340 | 1.590 | 417,055 | -0.03(-1.85%) |
Mar 28, 2023 | 1.700 | 1.950 | 1.270 | 1.620 | 1,746,216 | +0.24(+16.97%) |
Mar 27, 2023 | 1.110 | 1.440 | 1.075 | 1.385 | 301,458 | +0.32(+30.66%) |
Mar 24, 2023 | 1.140 | 1.140 | 1.050 | 1.060 | 33,278 | -0.05(-4.50%) |
Mar 23, 2023 | 1.010 | 1.120 | 1.010 | 1.110 | 44,659 | +0.07(+6.73%) |
Mar 22, 2023 | 1.070 | 1.079 | 1.010 | 1.040 | 48,396 | +0.01(+0.97%) |
Mar 21, 2023 | 1.000 | 1.100 | 1.000 | 1.030 | 90,937 | +0.00(+0.00%) |
Mar 20, 2023 | 1.100 | 1.100 | 1.000 | 1.030 | 137,308 | +0.01(+0.98%) |
Mar 17, 2023 | 1.060 | 1.090 | 1.000 | 1.020 | 74,549 | -0.01(-0.97%) |
Mar 16, 2023 | 0.9800 | 1.099 | 0.9800 | 1.030 | 128,625 | +0.03(+3.00%) |
Mar 15, 2023 | 1.110 | 1.110 | 0.9600 | 1.000 | 160,830 | -0.05(-4.76%) |
Mar 14, 2023 | 1.080 | 1.150 | 0.9500 | 1.050 | 159,652 | +0.01(+0.96%) |
Mar 13, 2023 | 1.170 | 1.290 | 0.8000 | 1.040 | 306,519 | -0.26(-20.00%) |
Mar 10, 2023 | 1.500 | 1.576 | 1.100 | 1.300 | 319,442 | -0.20(-13.33%) |
Mar 09, 2023 | 1.720 | 2.150 | 1.260 | 1.500 | 986,461 | -0.12(-7.41%) |
Mar 08, 2023 | 1.160 | 1.670 | 1.160 | 1.620 | 802,708 | +0.33(+25.58%) |
Mar 07, 2023 | 0.9000 | 1.780 | 0.9000 | 1.290 | 3,034,386 | +0.40(+44.91%) |
Mar 06, 2023 | 0.8327 | 0.8903 | 0.8291 | 0.8902 | 31,897 | +0.02(+2.33%) |
Mar 03, 2023 | 0.8500 | 0.8700 | 0.8500 | 0.8699 | 30,325 | +0.01(+1.15%) |
Mar 02, 2023 | 0.9475 | 0.9475 | 0.7501 | 0.8600 | 34,617 | -0.05(-5.49%) |
Mar 01, 2023 | 0.9900 | 0.9900 | 0.9100 | 0.9100 | 25,943 | -0.08(-8.08%) |
Feb 28, 2023 | 0.9100 | 1.040 | 0.7200 | 0.9900 | 18,126 | +0.08(+9.37%) |
Feb 27, 2023 | 0.8667 | 0.9222 | 0.8111 | 0.9052 | 29,123 | +0.06(+7.18%) |
Feb 24, 2023 | 0.8387 | 0.8446 | 0.8387 | 0.8446 | 807 | +0.01(+0.70%) |
Feb 23, 2023 | 0.8702 | 0.8890 | 0.8336 | 0.8387 | 5,017 | -0.06(-6.24%) |
Feb 22, 2023 | 0.8333 | 0.9444 | 0.8333 | 0.8944 | 9,844 | +0.06(+7.33%) |
Feb 21, 2023 | 0.8667 | 0.9087 | 0.8333 | 0.8333 | 26,533 | -0.08(-8.29%) |
Feb 17, 2023 | 0.8449 | 0.9333 | 0.8449 | 0.9087 | 8,451 | -0.06(-6.22%) |
Feb 16, 2023 | 0.8556 | 0.9778 | 0.8333 | 0.9689 | 33,849 | +0.04(+3.81%) |
Feb 15, 2023 | 0.9333 | 0.9917 | 0.9222 | 0.9333 | 35,156 | -0.03(-3.45%) |
Feb 14, 2023 | 1.000 | 1.017 | 0.9443 | 0.9667 | 32,688 | -0.06(-6.15%) |
Feb 13, 2023 | 1.000 | 1.030 | 0.9667 | 1.030 | 913 | -0.00(-0.01%) |
Feb 10, 2023 | 1.030 | 1.030 | 1.022 | 1.030 | 1,418 | -0.10(-8.77%) |
Feb 09, 2023 | 1.064 | 1.129 | 1.000 | 1.129 | 3,503 | -0.02(-1.34%) |
Feb 08, 2023 | 1.056 | 1.144 | 0.9668 | 1.144 | 8,400 | -0.01(-0.96%) |
Feb 07, 2023 | 1.067 | 1.260 | 1.067 | 1.156 | 3,916 | +0.01(+0.97%) |
Feb 06, 2023 | 1.111 | 1.150 | 1.018 | 1.144 | 9,887 | +0.10(+9.57%) |
Feb 03, 2023 | 1.100 | 1.211 | 1.000 | 1.044 | 39,267 | -0.07(-6.00%) |
Feb 02, 2023 | 1.344 | 1.411 | 1.111 | 1.111 | 23,213 | -0.23(-17.36%) |
Feb 01, 2023 | 1.256 | 1.433 | 1.222 | 1.344 | 10,535 | +0.03(+2.54%) |
Jan 31, 2023 | 1.300 | 1.462 | 1.278 | 1.311 | 55,721 | +0.11(+9.26%) |
Jan 30, 2023 | 1.033 | 1.267 | 1.033 | 1.200 | 48,328 | +0.19(+18.36%) |
Jan 27, 2023 | 0.9778 | 1.014 | 0.8889 | 1.014 | 8,869 | +0.01(+1.39%) |
Jan 26, 2023 | 0.9889 | 1.033 | 0.9889 | 1.000 | 1,394 | +0.00(+0.00%) |
Jan 25, 2023 | 0.9667 | 1.011 | 0.9222 | 1.000 | 3,878 | +0.02(+1.99%) |
Jan 24, 2023 | 1.013 | 1.019 | 0.9703 | 0.9804 | 5,184 | -0.09(-8.08%) |
Jan 23, 2023 | 1.067 | 1.067 | 1.067 | 1.067 | 1,056 | +0.01(+1.05%) |
Jan 20, 2023 | 1.056 | 1.061 | 1.056 | 1.056 | 1,177 | -0.01(-1.04%) |
Jan 19, 2023 | 1.078 | 1.089 | 1.067 | 1.067 | 3,160 | -0.00(-0.01%) |
Jan 18, 2023 | 1.111 | 1.111 | 1.067 | 1.067 | 658 | +0.00(+0.01%) |
Jan 17, 2023 | 1.072 | 1.139 | 1.022 | 1.067 | 9,425 | +0.00(+0.00%) |
Jan 13, 2023 | 1.067 | 1.100 | 1.067 | 1.067 | 1,209 | -0.13(-11.11%) |
Jan 12, 2023 | 1.211 | 1.211 | 1.144 | 1.200 | 1,818 | -0.02(-1.82%) |
Jan 10, 2023 | 1.222 | 452 | +0.12(+11.10%) | |||
Jan 09, 2023 | 1.189 | 1.189 | 1.011 | 1.100 | 1,701 | -0.02(-2.14%) |
Jan 06, 2023 | 1.167 | 1.167 | 1.111 | 1.124 | 10,978 | -0.05(-4.55%) |
Jan 05, 2023 | 1.156 | 1.222 | 1.156 | 1.178 | 4,217 | +0.02(+1.92%) |
Jan 04, 2023 | 1.200 | 1.244 | 1.072 | 1.156 | 8,715 | -0.08(-6.31%) |