Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.120 | 1.370 | 1.090 | 1.370 | 835,593 | +0.29(+26.85%) |
Mar 30, 2023 | 1.090 | 1.120 | 1.080 | 1.080 | 98,749 | +0.00(+0.00%) |
Mar 29, 2023 | 1.090 | 1.138 | 1.070 | 1.080 | 100,554 | -0.01(-0.92%) |
Mar 28, 2023 | 1.120 | 1.170 | 1.060 | 1.090 | 167,772 | -0.03(-2.68%) |
Mar 27, 2023 | 1.150 | 1.155 | 1.110 | 1.120 | 162,616 | +0.02(+1.82%) |
Mar 24, 2023 | 0.9800 | 1.150 | 0.9800 | 1.100 | 251,160 | +0.06(+5.77%) |
Mar 23, 2023 | 0.9600 | 1.040 | 0.9600 | 1.040 | 187,487 | +0.07(+7.21%) |
Mar 22, 2023 | 1.000 | 1.020 | 0.9404 | 0.9701 | 256,544 | -0.01(-1.01%) |
Mar 21, 2023 | 0.9700 | 0.9870 | 0.8700 | 0.9800 | 527,338 | +0.01(+1.03%) |
Mar 20, 2023 | 1.070 | 1.090 | 0.9690 | 0.9700 | 587,311 | -0.08(-7.62%) |
Mar 17, 2023 | 1.170 | 1.190 | 1.050 | 1.050 | 245,110 | -0.11(-9.48%) |
Mar 16, 2023 | 1.080 | 1.170 | 1.075 | 1.160 | 146,131 | +0.08(+7.41%) |
Mar 15, 2023 | 1.110 | 1.141 | 1.062 | 1.080 | 218,412 | -0.04(-3.57%) |
Mar 14, 2023 | 1.150 | 1.228 | 1.120 | 1.120 | 104,251 | -0.02(-1.75%) |
Mar 13, 2023 | 1.130 | 1.185 | 1.080 | 1.140 | 245,407 | +0.02(+1.79%) |
Mar 10, 2023 | 1.160 | 1.200 | 1.088 | 1.120 | 282,371 | -0.06(-5.08%) |
Mar 09, 2023 | 1.230 | 1.250 | 1.150 | 1.180 | 373,033 | -0.07(-5.60%) |
Mar 08, 2023 | 1.270 | 1.310 | 1.220 | 1.250 | 306,738 | -0.05(-3.85%) |
Mar 07, 2023 | 1.370 | 1.400 | 1.280 | 1.300 | 236,209 | -0.08(-5.80%) |
Mar 06, 2023 | 1.450 | 1.460 | 1.350 | 1.380 | 412,251 | -0.06(-4.17%) |
Mar 03, 2023 | 1.280 | 1.440 | 1.280 | 1.440 | 801,645 | +0.18(+14.29%) |
Mar 02, 2023 | 1.300 | 1.360 | 1.250 | 1.260 | 413,081 | -0.04(-3.08%) |
Mar 01, 2023 | 1.370 | 1.420 | 1.270 | 1.300 | 400,272 | -0.10(-7.14%) |
Feb 28, 2023 | 1.380 | 1.440 | 1.360 | 1.400 | 235,754 | +0.04(+2.94%) |
Feb 27, 2023 | 1.430 | 1.450 | 1.360 | 1.360 | 214,559 | -0.02(-1.45%) |
Feb 24, 2023 | 1.370 | 1.475 | 1.330 | 1.380 | 251,012 | -0.04(-2.47%) |
Feb 23, 2023 | 1.580 | 1.615 | 1.330 | 1.415 | 751,297 | -0.16(-9.87%) |
Feb 22, 2023 | 1.570 | 1.655 | 1.550 | 1.570 | 342,935 | -0.01(-0.63%) |
Feb 21, 2023 | 1.900 | 1.910 | 1.550 | 1.580 | 1,013,801 | -0.32(-16.84%) |
Feb 17, 2023 | 1.920 | 2.050 | 1.840 | 1.900 | 494,072 | -0.07(-3.55%) |
Feb 16, 2023 | 1.980 | 2.230 | 1.890 | 1.970 | 1,297,102 | -0.05(-2.48%) |
Feb 15, 2023 | 1.940 | 2.070 | 1.840 | 2.020 | 883,537 | +0.11(+6.04%) |
Feb 14, 2023 | 1.990 | 2.070 | 1.860 | 1.905 | 772,052 | -0.06(-3.30%) |
Feb 13, 2023 | 2.090 | 2.090 | 1.923 | 1.970 | 708,235 | -0.14(-6.64%) |
Feb 10, 2023 | 1.990 | 2.170 | 1.820 | 2.110 | 2,636,031 | +0.12(+6.03%) |
Feb 09, 2023 | 2.140 | 2.790 | 1.900 | 1.990 | 11,603,125 | -0.12(-5.69%) |
Feb 08, 2023 | 1.730 | 2.200 | 1.600 | 2.110 | 2,722,885 | +0.32(+17.88%) |
Feb 07, 2023 | 2.090 | 2.098 | 1.650 | 1.790 | 2,363,308 | -0.22(-10.95%) |
Feb 06, 2023 | 2.120 | 2.370 | 1.970 | 2.010 | 7,039,966 | +0.18(+9.84%) |
Feb 03, 2023 | 1.410 | 1.890 | 1.350 | 1.830 | 6,192,835 | +0.42(+29.79%) |
Feb 02, 2023 | 1.290 | 1.430 | 1.251 | 1.410 | 1,405,644 | +0.16(+12.80%) |
Feb 01, 2023 | 1.220 | 1.340 | 1.200 | 1.250 | 911,260 | +0.01(+0.81%) |
Jan 31, 2023 | 1.290 | 1.300 | 1.210 | 1.240 | 850,419 | -0.06(-4.62%) |
Jan 30, 2023 | 1.360 | 1.480 | 1.300 | 1.300 | 1,415,830 | -0.16(-10.96%) |
Jan 27, 2023 | 1.490 | 1.710 | 1.360 | 1.460 | 18,061,366 | +0.15(+11.45%) |
Jan 26, 2023 | 1.210 | 1.460 | 1.180 | 1.310 | 1,805,012 | +0.13(+11.02%) |
Jan 25, 2023 | 1.220 | 1.250 | 1.160 | 1.180 | 303,678 | -0.07(-5.60%) |
Jan 24, 2023 | 1.270 | 1.430 | 1.250 | 1.250 | 486,017 | -0.06(-4.58%) |
Jan 23, 2023 | 1.300 | 1.330 | 1.244 | 1.310 | 215,531 | +0.04(+3.15%) |
Jan 20, 2023 | 1.260 | 1.420 | 1.170 | 1.270 | 986,310 | +0.07(+6.28%) |
Jan 19, 2023 | 1.290 | 1.330 | 1.195 | 1.195 | 230,534 | -0.15(-10.82%) |
Jan 18, 2023 | 1.430 | 1.450 | 1.312 | 1.340 | 231,331 | -0.10(-6.94%) |
Jan 17, 2023 | 1.550 | 1.580 | 1.396 | 1.440 | 392,042 | -0.16(-10.00%) |
Jan 13, 2023 | 1.520 | 1.650 | 1.503 | 1.600 | 706,551 | +0.08(+5.26%) |
Jan 12, 2023 | 1.600 | 1.720 | 1.420 | 1.520 | 1,024,358 | -0.06(-3.80%) |
Jan 11, 2023 | 1.440 | 1.760 | 1.380 | 1.580 | 846,732 | +0.20(+14.49%) |
Jan 10, 2023 | 1.210 | 1.390 | 1.180 | 1.380 | 253,613 | +0.17(+14.05%) |
Jan 09, 2023 | 1.150 | 1.235 | 1.110 | 1.210 | 97,603 | +0.06(+5.68%) |
Jan 06, 2023 | 1.130 | 1.154 | 1.090 | 1.145 | 68,267 | +0.03(+3.15%) |
Jan 05, 2023 | 1.110 | 1.130 | 1.080 | 1.110 | 108,700 | +0.00(+0.00%) |
Jan 04, 2023 | 1.120 | 1.177 | 1.090 | 1.110 | 141,715 | +0.00(+0.00%) |