Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.060 | 1.090 | 1.040 | 1.070 | 143,303 | +0.02(+1.90%) |
Mar 30, 2023 | 1.060 | 1.150 | 1.050 | 1.050 | 135,095 | -0.01(-0.94%) |
Mar 29, 2023 | 1.120 | 1.130 | 1.060 | 1.060 | 147,763 | -0.05(-4.50%) |
Mar 28, 2023 | 1.170 | 1.170 | 1.100 | 1.110 | 54,202 | -0.04(-3.48%) |
Mar 27, 2023 | 1.100 | 1.190 | 1.060 | 1.150 | 158,334 | +0.10(+9.52%) |
Mar 24, 2023 | 0.9899 | 1.060 | 0.9600 | 1.050 | 251,984 | +0.07(+6.61%) |
Mar 23, 2023 | 1.050 | 1.060 | 0.9700 | 0.9849 | 464,797 | -0.06(-5.30%) |
Mar 22, 2023 | 1.160 | 1.160 | 1.030 | 1.040 | 289,148 | -0.09(-7.96%) |
Mar 21, 2023 | 1.150 | 1.150 | 1.110 | 1.130 | 261,387 | +0.03(+2.73%) |
Mar 20, 2023 | 1.140 | 1.150 | 1.100 | 1.100 | 299,806 | -0.02(-1.79%) |
Mar 17, 2023 | 1.120 | 1.160 | 1.090 | 1.120 | 285,353 | -0.03(-2.61%) |
Mar 16, 2023 | 1.090 | 1.210 | 1.082 | 1.150 | 386,789 | +0.04(+3.60%) |
Mar 15, 2023 | 1.090 | 1.140 | 1.050 | 1.110 | 252,911 | +0.00(+0.00%) |
Mar 14, 2023 | 1.250 | 1.250 | 1.110 | 1.110 | 645,415 | -0.08(-6.72%) |
Mar 13, 2023 | 1.240 | 1.240 | 1.170 | 1.190 | 296,055 | -0.05(-4.03%) |
Mar 10, 2023 | 1.370 | 1.410 | 1.220 | 1.240 | 647,079 | -0.13(-9.49%) |
Mar 09, 2023 | 1.400 | 1.528 | 1.365 | 1.370 | 288,316 | -0.02(-1.44%) |
Mar 08, 2023 | 1.450 | 1.450 | 1.375 | 1.390 | 413,966 | -0.05(-3.47%) |
Mar 07, 2023 | 1.480 | 1.510 | 1.430 | 1.440 | 209,757 | -0.03(-2.04%) |
Mar 06, 2023 | 1.530 | 1.530 | 1.455 | 1.470 | 397,323 | -0.05(-3.29%) |
Mar 03, 2023 | 1.480 | 1.545 | 1.480 | 1.520 | 289,130 | +0.02(+1.33%) |
Mar 02, 2023 | 1.500 | 1.570 | 1.480 | 1.500 | 348,728 | +0.00(+0.00%) |
Mar 01, 2023 | 1.530 | 1.550 | 1.490 | 1.500 | 329,064 | -0.03(-1.96%) |
Feb 28, 2023 | 1.560 | 1.590 | 1.510 | 1.530 | 324,835 | +0.00(+0.00%) |
Feb 27, 2023 | 1.620 | 1.640 | 1.520 | 1.530 | 255,100 | -0.08(-4.97%) |
Feb 24, 2023 | 1.690 | 1.748 | 1.590 | 1.610 | 186,832 | -0.09(-5.29%) |
Feb 23, 2023 | 1.690 | 1.760 | 1.640 | 1.700 | 396,142 | +0.01(+0.59%) |
Feb 22, 2023 | 1.550 | 1.710 | 1.550 | 1.690 | 344,898 | +0.12(+7.64%) |
Feb 21, 2023 | 1.730 | 1.740 | 1.520 | 1.570 | 377,544 | -0.15(-8.72%) |
Feb 17, 2023 | 1.760 | 1.790 | 1.720 | 1.720 | 304,071 | -0.07(-3.91%) |
Feb 16, 2023 | 1.860 | 1.900 | 1.780 | 1.790 | 244,174 | -0.05(-2.72%) |
Feb 15, 2023 | 1.830 | 1.870 | 1.790 | 1.840 | 353,082 | +0.04(+2.22%) |
Feb 14, 2023 | 1.810 | 1.860 | 1.780 | 1.800 | 249,214 | -0.04(-2.17%) |
Feb 13, 2023 | 1.920 | 1.920 | 1.775 | 1.840 | 355,342 | -0.08(-4.17%) |
Feb 10, 2023 | 2.000 | 2.000 | 1.770 | 1.920 | 1,010,881 | -0.10(-4.95%) |
Feb 09, 2023 | 2.100 | 2.400 | 2.000 | 2.020 | 2,233,982 | -0.77(-27.60%) |
Feb 08, 2023 | 2.790 | 2.830 | 2.770 | 2.790 | 117,807 | -0.03(-1.06%) |
Feb 07, 2023 | 2.850 | 2.870 | 2.740 | 2.820 | 288,979 | -0.03(-1.05%) |
Feb 06, 2023 | 2.870 | 2.890 | 2.727 | 2.850 | 280,461 | +0.04(+1.42%) |
Feb 03, 2023 | 2.900 | 2.943 | 2.760 | 2.810 | 380,023 | -0.11(-3.77%) |
Feb 02, 2023 | 2.750 | 3.060 | 2.710 | 2.920 | 783,553 | +0.20(+7.35%) |
Feb 01, 2023 | 2.860 | 2.860 | 2.670 | 2.720 | 320,227 | -0.14(-4.90%) |
Jan 31, 2023 | 2.740 | 2.900 | 2.720 | 2.860 | 245,852 | +0.14(+5.15%) |
Jan 30, 2023 | 2.790 | 2.870 | 2.717 | 2.720 | 378,978 | -0.07(-2.51%) |
Jan 27, 2023 | 2.950 | 2.980 | 2.770 | 2.790 | 309,464 | -0.16(-5.42%) |
Jan 26, 2023 | 3.080 | 3.120 | 2.920 | 2.950 | 136,627 | -0.09(-2.96%) |
Jan 25, 2023 | 2.980 | 3.077 | 2.960 | 3.040 | 76,776 | +0.03(+1.00%) |
Jan 24, 2023 | 3.000 | 3.070 | 2.970 | 3.010 | 85,000 | -0.01(-0.33%) |
Jan 23, 2023 | 3.060 | 3.120 | 3.000 | 3.020 | 134,140 | -0.04(-1.31%) |
Jan 20, 2023 | 3.050 | 3.100 | 2.920 | 3.060 | 118,973 | +0.05(+1.66%) |
Jan 19, 2023 | 3.140 | 3.140 | 2.970 | 3.010 | 105,904 | -0.09(-2.90%) |
Jan 18, 2023 | 3.340 | 3.370 | 3.100 | 3.100 | 100,636 | -0.24(-7.19%) |
Jan 17, 2023 | 3.280 | 3.383 | 3.270 | 3.340 | 170,858 | +0.06(+1.83%) |
Jan 13, 2023 | 3.180 | 3.370 | 3.180 | 3.280 | 276,508 | +0.08(+2.50%) |
Jan 12, 2023 | 3.120 | 3.200 | 3.088 | 3.200 | 104,169 | +0.08(+2.56%) |
Jan 11, 2023 | 3.080 | 3.170 | 3.040 | 3.120 | 124,197 | +0.07(+2.30%) |
Jan 10, 2023 | 2.980 | 3.060 | 2.910 | 3.050 | 208,007 | +0.03(+0.99%) |
Jan 09, 2023 | 3.130 | 3.160 | 2.995 | 3.020 | 140,043 | -0.04(-1.31%) |
Jan 06, 2023 | 2.940 | 3.087 | 2.870 | 3.060 | 132,158 | +0.13(+4.44%) |
Jan 05, 2023 | 3.130 | 3.130 | 2.920 | 2.930 | 150,224 | -0.16(-5.18%) |
Jan 04, 2023 | 3.250 | 3.288 | 3.080 | 3.090 | 226,473 | -0.11(-3.44%) |