Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.020 | 1.170 | 0.9700 | 1.130 | 2,733,069 | +0.07(+6.60%) |
Mar 30, 2023 | 0.9100 | 1.080 | 0.8900 | 1.060 | 2,752,987 | +0.15(+16.55%) |
Mar 29, 2023 | 0.8800 | 0.9199 | 0.8690 | 0.9095 | 1,608,677 | +0.05(+6.00%) |
Mar 28, 2023 | 0.9300 | 0.9484 | 0.8501 | 0.8580 | 1,101,108 | -0.08(-8.41%) |
Mar 27, 2023 | 0.9598 | 0.9599 | 0.9100 | 0.9368 | 481,527 | +0.02(+2.38%) |
Mar 24, 2023 | 0.9456 | 0.9585 | 0.9000 | 0.9150 | 1,001,283 | -0.03(-3.24%) |
Mar 23, 2023 | 0.9700 | 1.000 | 0.9431 | 0.9456 | 1,405,752 | -0.01(-1.55%) |
Mar 22, 2023 | 1.070 | 1.080 | 0.9534 | 0.9605 | 3,068,954 | -0.11(-10.23%) |
Mar 21, 2023 | 1.060 | 1.080 | 1.000 | 1.070 | 2,305,079 | +0.02(+1.90%) |
Mar 20, 2023 | 1.100 | 1.105 | 1.020 | 1.050 | 875,507 | -0.09(-7.89%) |
Mar 17, 2023 | 1.130 | 1.140 | 1.090 | 1.140 | 786,355 | +0.00(+0.00%) |
Mar 16, 2023 | 1.030 | 1.170 | 1.001 | 1.140 | 2,271,268 | +0.05(+4.59%) |
Mar 15, 2023 | 0.9200 | 1.140 | 0.9000 | 1.090 | 3,223,933 | +0.14(+14.74%) |
Mar 14, 2023 | 1.180 | 1.219 | 0.8800 | 0.9500 | 6,428,094 | -0.33(-25.78%) |
Mar 13, 2023 | 1.210 | 1.330 | 1.200 | 1.280 | 2,049,550 | -0.01(-0.78%) |
Mar 10, 2023 | 1.270 | 1.370 | 1.240 | 1.290 | 1,763,140 | +0.01(+0.78%) |
Mar 09, 2023 | 1.420 | 1.420 | 1.270 | 1.280 | 2,503,031 | -0.14(-9.86%) |
Mar 08, 2023 | 1.500 | 1.500 | 1.370 | 1.420 | 1,974,186 | -0.06(-4.05%) |
Mar 07, 2023 | 1.580 | 1.591 | 1.450 | 1.480 | 1,746,041 | -0.11(-6.92%) |
Mar 06, 2023 | 1.690 | 1.700 | 1.540 | 1.590 | 5,557,858 | +0.04(+2.58%) |
Mar 03, 2023 | 1.480 | 1.590 | 1.460 | 1.550 | 3,666,270 | +0.15(+10.71%) |
Mar 02, 2023 | 1.580 | 1.580 | 1.300 | 1.400 | 3,280,832 | -0.05(-3.45%) |
Mar 01, 2023 | 1.560 | 1.565 | 1.410 | 1.450 | 1,796,886 | -0.10(-6.45%) |
Feb 28, 2023 | 1.560 | 1.640 | 1.540 | 1.550 | 1,222,805 | -0.02(-1.27%) |
Feb 27, 2023 | 1.620 | 1.620 | 1.530 | 1.570 | 1,705,310 | -0.03(-1.88%) |
Feb 24, 2023 | 1.680 | 1.690 | 1.560 | 1.600 | 2,911,989 | -0.13(-7.51%) |
Feb 23, 2023 | 1.800 | 1.820 | 1.660 | 1.730 | 1,562,861 | -0.01(-0.57%) |
Feb 22, 2023 | 1.820 | 1.899 | 1.650 | 1.740 | 2,424,073 | -0.11(-5.95%) |
Feb 21, 2023 | 1.940 | 2.080 | 1.830 | 1.850 | 3,717,442 | -0.11(-5.61%) |
Feb 17, 2023 | 1.990 | 2.030 | 1.840 | 1.960 | 2,944,061 | -0.05(-2.49%) |
Feb 16, 2023 | 1.950 | 2.260 | 1.880 | 2.010 | 10,389,800 | -0.09(-4.29%) |
Feb 15, 2023 | 1.660 | 2.180 | 1.650 | 2.100 | 29,105,216 | +0.45(+27.27%) |
Feb 14, 2023 | 1.640 | 1.820 | 1.621 | 1.650 | 4,244,316 | -0.06(-3.51%) |
Feb 13, 2023 | 1.700 | 1.770 | 1.630 | 1.710 | 2,437,506 | +0.01(+0.59%) |
Feb 10, 2023 | 1.610 | 1.720 | 1.520 | 1.700 | 5,407,458 | +0.01(+0.59%) |
Feb 09, 2023 | 1.910 | 1.920 | 1.650 | 1.690 | 5,444,362 | -0.18(-9.63%) |
Feb 08, 2023 | 1.790 | 1.980 | 1.660 | 1.870 | 9,835,050 | +0.07(+3.89%) |
Feb 07, 2023 | 2.110 | 2.110 | 1.660 | 1.800 | 15,846,361 | -0.40(-18.18%) |
Feb 06, 2023 | 2.500 | 2.500 | 2.110 | 2.200 | 27,626,096 | +0.06(+2.80%) |
Feb 03, 2023 | 2.080 | 2.380 | 2.070 | 2.140 | 18,599,698 | +0.05(+2.39%) |
Feb 02, 2023 | 2.220 | 2.540 | 2.050 | 2.090 | 22,498,388 | -0.09(-4.13%) |
Feb 01, 2023 | 2.560 | 2.630 | 2.140 | 2.180 | 25,546,906 | -0.12(-5.22%) |
Jan 31, 2023 | 2.900 | 2.930 | 2.230 | 2.300 | 31,591,060 | -0.44(-16.06%) |
Jan 30, 2023 | 3.700 | 3.700 | 2.670 | 2.740 | 46,692,148 | -1.13(-29.20%) |
Jan 27, 2023 | 2.640 | 4.250 | 2.420 | 3.870 | 233,518,800 | +1.78(+85.17%) |
Jan 26, 2023 | 1.290 | 2.880 | 1.210 | 2.090 | 202,324,160 | +1.14(+119.88%) |
Jan 25, 2023 | 0.8900 | 0.9890 | 0.8900 | 0.9505 | 49,978 | +0.05(+5.60%) |
Jan 24, 2023 | 0.9400 | 0.9486 | 0.9001 | 0.9001 | 19,925 | -0.04(-4.24%) |
Jan 23, 2023 | 0.9100 | 0.9697 | 0.9100 | 0.9400 | 103,981 | -0.00(-0.48%) |
Jan 20, 2023 | 0.9781 | 0.9781 | 0.9101 | 0.9445 | 23,496 | +0.02(+2.66%) |
Jan 19, 2023 | 0.9500 | 0.9898 | 0.9189 | 0.9200 | 65,213 | -0.06(-5.80%) |
Jan 18, 2023 | 1.060 | 1.110 | 0.9700 | 0.9766 | 102,284 | -0.09(-8.73%) |
Jan 17, 2023 | 1.140 | 1.150 | 1.030 | 1.070 | 55,228 | -0.03(-2.73%) |
Jan 13, 2023 | 1.110 | 1.150 | 1.080 | 1.100 | 39,921 | -0.03(-2.65%) |
Jan 12, 2023 | 1.110 | 1.160 | 1.030 | 1.130 | 124,888 | +0.06(+5.61%) |
Jan 11, 2023 | 1.030 | 1.100 | 1.000 | 1.070 | 203,297 | +0.04(+3.88%) |
Jan 10, 2023 | 1.100 | 1.100 | 0.9744 | 1.030 | 92,412 | +0.06(+5.68%) |
Jan 09, 2023 | 0.8500 | 1.040 | 0.8401 | 0.9746 | 228,872 | +0.15(+18.82%) |
Jan 06, 2023 | 0.8000 | 0.8550 | 0.7810 | 0.8202 | 74,982 | +0.04(+4.76%) |
Jan 05, 2023 | 0.7900 | 0.8191 | 0.7651 | 0.7829 | 80,469 | +0.02(+2.19%) |
Jan 04, 2023 | 0.7600 | 0.7800 | 0.7400 | 0.7661 | 102,465 | +0.04(+4.83%) |