Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.110 | 1.200 | 1.110 | 1.190 | 905,901 | +0.07(+6.25%) |
Mar 30, 2023 | 1.160 | 1.220 | 1.120 | 1.120 | 939,235 | -0.02(-1.75%) |
Mar 29, 2023 | 1.170 | 1.170 | 1.080 | 1.140 | 1,513,969 | +0.00(+0.00%) |
Mar 28, 2023 | 1.110 | 1.160 | 1.090 | 1.140 | 1,385,121 | +0.01(+0.88%) |
Mar 27, 2023 | 1.230 | 1.230 | 1.110 | 1.130 | 2,093,511 | -0.05(-4.24%) |
Mar 24, 2023 | 1.410 | 1.410 | 1.170 | 1.180 | 3,189,135 | -0.24(-16.90%) |
Mar 23, 2023 | 1.420 | 1.518 | 1.350 | 1.420 | 1,876,073 | +0.01(+0.71%) |
Mar 22, 2023 | 1.560 | 1.560 | 1.385 | 1.410 | 1,532,376 | -0.13(-8.44%) |
Mar 21, 2023 | 1.500 | 1.570 | 1.480 | 1.540 | 1,274,187 | +0.07(+4.76%) |
Mar 20, 2023 | 1.630 | 1.635 | 1.460 | 1.470 | 1,679,273 | -0.17(-10.37%) |
Mar 17, 2023 | 1.640 | 1.650 | 1.580 | 1.640 | 1,623,521 | +0.01(+0.61%) |
Mar 16, 2023 | 1.580 | 1.670 | 1.560 | 1.630 | 1,370,748 | +0.01(+0.62%) |
Mar 15, 2023 | 1.600 | 1.650 | 1.550 | 1.620 | 1,734,762 | -0.04(-2.41%) |
Mar 14, 2023 | 1.760 | 1.810 | 1.620 | 1.660 | 1,106,819 | -0.04(-2.35%) |
Mar 13, 2023 | 1.550 | 1.735 | 1.520 | 1.700 | 1,455,588 | +0.12(+7.59%) |
Mar 10, 2023 | 1.640 | 1.690 | 1.570 | 1.580 | 978,406 | -0.04(-2.47%) |
Mar 09, 2023 | 1.660 | 1.710 | 1.610 | 1.620 | 746,548 | -0.08(-4.71%) |
Mar 08, 2023 | 1.620 | 1.719 | 1.570 | 1.700 | 1,099,486 | +0.08(+4.94%) |
Mar 07, 2023 | 1.810 | 1.810 | 1.620 | 1.620 | 944,471 | -0.14(-7.95%) |
Mar 06, 2023 | 1.940 | 2.000 | 1.750 | 1.760 | 1,187,316 | -0.16(-8.33%) |
Mar 03, 2023 | 1.760 | 1.940 | 1.760 | 1.920 | 1,034,422 | +0.17(+9.71%) |
Mar 02, 2023 | 1.760 | 1.810 | 1.720 | 1.750 | 820,455 | -0.03(-1.69%) |
Mar 01, 2023 | 1.850 | 1.955 | 1.741 | 1.780 | 1,590,737 | -0.01(-0.56%) |
Feb 28, 2023 | 1.650 | 1.820 | 1.630 | 1.790 | 1,328,466 | +0.15(+9.15%) |
Feb 27, 2023 | 1.570 | 1.670 | 1.570 | 1.640 | 819,065 | +0.05(+3.14%) |
Feb 24, 2023 | 1.600 | 1.620 | 1.510 | 1.590 | 1,330,634 | -0.05(-3.05%) |
Feb 23, 2023 | 1.710 | 1.790 | 1.600 | 1.640 | 794,597 | -0.05(-2.96%) |
Feb 22, 2023 | 1.680 | 1.749 | 1.630 | 1.690 | 1,755,022 | +0.02(+1.20%) |
Feb 21, 2023 | 1.710 | 1.785 | 1.660 | 1.670 | 1,407,720 | -0.06(-3.47%) |
Feb 17, 2023 | 1.700 | 1.750 | 1.665 | 1.730 | 722,249 | +0.02(+1.17%) |
Feb 16, 2023 | 1.770 | 1.830 | 1.690 | 1.710 | 858,372 | -0.10(-5.52%) |
Feb 15, 2023 | 1.650 | 1.810 | 1.650 | 1.810 | 737,112 | +0.13(+7.74%) |
Feb 14, 2023 | 1.630 | 1.730 | 1.600 | 1.680 | 939,253 | +0.03(+1.82%) |
Feb 13, 2023 | 1.750 | 1.750 | 1.620 | 1.650 | 1,083,849 | -0.09(-5.17%) |
Feb 10, 2023 | 1.680 | 1.750 | 1.655 | 1.740 | 646,732 | +0.01(+0.58%) |
Feb 09, 2023 | 1.960 | 1.970 | 1.710 | 1.730 | 1,050,254 | -0.18(-9.42%) |
Feb 08, 2023 | 1.950 | 2.030 | 1.890 | 1.910 | 845,359 | -0.02(-1.04%) |
Feb 07, 2023 | 1.980 | 1.990 | 1.840 | 1.930 | 1,111,028 | -0.01(-0.52%) |
Feb 06, 2023 | 1.870 | 2.040 | 1.870 | 1.940 | 1,128,489 | +0.03(+1.57%) |
Feb 03, 2023 | 1.990 | 2.030 | 1.882 | 1.910 | 1,208,379 | -0.09(-4.50%) |
Feb 02, 2023 | 2.000 | 2.100 | 1.920 | 2.000 | 2,022,802 | +0.09(+4.71%) |
Feb 01, 2023 | 1.680 | 1.940 | 1.680 | 1.910 | 1,547,009 | +0.22(+13.02%) |
Jan 31, 2023 | 1.630 | 1.760 | 1.615 | 1.690 | 1,776,436 | +0.08(+4.97%) |
Jan 30, 2023 | 1.650 | 1.690 | 1.600 | 1.610 | 955,037 | -0.09(-5.29%) |
Jan 27, 2023 | 1.620 | 1.745 | 1.610 | 1.700 | 884,727 | +0.03(+1.80%) |
Jan 26, 2023 | 1.720 | 1.745 | 1.590 | 1.670 | 686,889 | +0.01(+0.60%) |
Jan 25, 2023 | 1.620 | 1.670 | 1.531 | 1.660 | 1,268,353 | +0.06(+3.75%) |
Jan 24, 2023 | 1.750 | 1.750 | 1.600 | 1.600 | 960,824 | -0.12(-6.98%) |
Jan 23, 2023 | 1.640 | 1.730 | 1.605 | 1.720 | 1,091,903 | +0.07(+4.24%) |
Jan 20, 2023 | 1.610 | 1.670 | 1.560 | 1.650 | 833,053 | +0.06(+3.77%) |
Jan 19, 2023 | 1.630 | 1.650 | 1.540 | 1.590 | 974,778 | -0.10(-5.92%) |
Jan 18, 2023 | 1.750 | 1.795 | 1.645 | 1.690 | 1,211,243 | -0.02(-1.17%) |
Jan 17, 2023 | 1.700 | 1.750 | 1.680 | 1.710 | 1,067,068 | +0.02(+1.18%) |
Jan 13, 2023 | 1.650 | 1.690 | 1.610 | 1.690 | 1,132,547 | +0.02(+1.20%) |
Jan 12, 2023 | 1.530 | 1.700 | 1.510 | 1.670 | 1,857,622 | +0.14(+9.15%) |
Jan 11, 2023 | 1.480 | 1.605 | 1.420 | 1.530 | 2,365,447 | +0.08(+5.52%) |
Jan 10, 2023 | 1.410 | 1.480 | 1.340 | 1.450 | 1,201,919 | +0.07(+5.07%) |
Jan 09, 2023 | 1.320 | 1.410 | 1.290 | 1.380 | 958,565 | +0.11(+8.66%) |
Jan 06, 2023 | 1.200 | 1.280 | 1.190 | 1.270 | 1,531,747 | +0.08(+6.72%) |
Jan 05, 2023 | 1.270 | 1.280 | 1.170 | 1.190 | 1,541,334 | -0.09(-7.03%) |
Jan 04, 2023 | 1.270 | 1.310 | 1.220 | 1.280 | 792,971 | +0.00(+0.00%) |