Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.160 | 1.200 | 1.135 | 1.200 | 302,479 | +0.04(+3.45%) |
Mar 30, 2023 | 1.200 | 1.200 | 1.125 | 1.160 | 854,138 | -0.01(-0.85%) |
Mar 29, 2023 | 1.110 | 1.170 | 1.100 | 1.170 | 431,025 | +0.03(+2.63%) |
Mar 28, 2023 | 1.160 | 1.180 | 1.100 | 1.140 | 339,258 | -0.02(-1.72%) |
Mar 27, 2023 | 1.210 | 1.210 | 1.160 | 1.160 | 290,798 | -0.04(-3.33%) |
Mar 24, 2023 | 1.160 | 1.218 | 1.160 | 1.200 | 265,642 | -0.01(-0.83%) |
Mar 23, 2023 | 1.170 | 1.218 | 1.170 | 1.210 | 364,918 | +0.04(+3.42%) |
Mar 22, 2023 | 1.160 | 1.220 | 1.160 | 1.170 | 294,827 | -0.02(-1.68%) |
Mar 21, 2023 | 1.150 | 1.190 | 1.120 | 1.190 | 578,007 | +0.05(+4.39%) |
Mar 20, 2023 | 1.150 | 1.195 | 1.140 | 1.140 | 344,823 | -0.04(-3.39%) |
Mar 17, 2023 | 1.190 | 1.200 | 1.150 | 1.180 | 805,616 | +0.02(+1.72%) |
Mar 16, 2023 | 1.110 | 1.195 | 1.110 | 1.160 | 406,876 | +0.05(+4.50%) |
Mar 15, 2023 | 1.120 | 1.155 | 1.100 | 1.110 | 382,314 | -0.07(-5.93%) |
Mar 14, 2023 | 1.100 | 1.190 | 1.100 | 1.180 | 399,497 | +0.09(+8.26%) |
Mar 13, 2023 | 1.090 | 1.188 | 1.080 | 1.090 | 487,125 | -0.04(-3.54%) |
Mar 10, 2023 | 1.170 | 1.172 | 1.080 | 1.130 | 570,972 | -0.08(-6.61%) |
Mar 09, 2023 | 1.230 | 1.245 | 1.170 | 1.210 | 529,011 | -0.01(-0.82%) |
Mar 08, 2023 | 1.120 | 1.255 | 1.120 | 1.220 | 489,774 | +0.09(+7.96%) |
Mar 07, 2023 | 1.090 | 1.220 | 1.090 | 1.130 | 397,352 | +0.03(+2.73%) |
Mar 06, 2023 | 1.170 | 1.200 | 1.070 | 1.100 | 809,349 | -0.11(-9.09%) |
Mar 03, 2023 | 1.170 | 1.215 | 1.120 | 1.210 | 825,489 | +0.05(+4.31%) |
Mar 02, 2023 | 1.150 | 1.168 | 1.120 | 1.160 | 610,896 | +0.02(+1.75%) |
Mar 01, 2023 | 1.140 | 1.150 | 1.095 | 1.140 | 644,505 | +0.06(+5.56%) |
Feb 28, 2023 | 1.140 | 1.159 | 1.080 | 1.080 | 770,246 | -0.09(-7.69%) |
Feb 27, 2023 | 1.160 | 1.199 | 1.140 | 1.170 | 327,704 | -0.01(-0.85%) |
Feb 24, 2023 | 1.170 | 1.220 | 1.170 | 1.180 | 698,710 | +0.00(+0.00%) |
Feb 23, 2023 | 1.210 | 1.242 | 1.180 | 1.180 | 418,535 | -0.05(-4.07%) |
Feb 22, 2023 | 1.250 | 1.277 | 1.205 | 1.230 | 495,547 | -0.05(-3.91%) |
Feb 21, 2023 | 1.360 | 1.360 | 1.250 | 1.280 | 480,797 | -0.06(-4.48%) |
Feb 17, 2023 | 1.310 | 1.360 | 1.300 | 1.340 | 449,736 | -0.01(-0.74%) |
Feb 16, 2023 | 1.360 | 1.390 | 1.330 | 1.350 | 574,474 | -0.01(-0.74%) |
Feb 15, 2023 | 1.310 | 1.390 | 1.310 | 1.360 | 559,506 | +0.03(+2.26%) |
Feb 14, 2023 | 1.300 | 1.360 | 1.270 | 1.330 | 1,182,942 | -0.03(-2.21%) |
Feb 13, 2023 | 1.330 | 1.370 | 1.300 | 1.360 | 472,925 | +0.04(+3.03%) |
Feb 10, 2023 | 1.270 | 1.350 | 1.270 | 1.320 | 742,102 | +0.02(+1.54%) |
Feb 09, 2023 | 1.280 | 1.360 | 1.280 | 1.300 | 955,085 | +0.01(+0.78%) |
Feb 08, 2023 | 1.270 | 1.330 | 1.250 | 1.290 | 1,509,087 | +0.01(+0.78%) |
Feb 07, 2023 | 1.300 | 1.300 | 1.210 | 1.280 | 1,162,632 | -0.01(-0.78%) |
Feb 06, 2023 | 1.260 | 1.298 | 1.245 | 1.290 | 578,730 | +0.03(+2.38%) |
Feb 03, 2023 | 1.200 | 1.320 | 1.200 | 1.260 | 1,397,150 | +0.04(+3.28%) |
Feb 02, 2023 | 1.190 | 1.250 | 1.190 | 1.220 | 1,854,341 | +0.02(+1.67%) |
Feb 01, 2023 | 1.260 | 1.290 | 1.170 | 1.200 | 2,433,783 | -0.04(-3.23%) |
Jan 31, 2023 | 1.180 | 1.280 | 1.180 | 1.240 | 1,846,730 | +0.06(+5.08%) |
Jan 30, 2023 | 1.170 | 1.215 | 1.150 | 1.180 | 1,508,847 | -0.03(-2.48%) |
Jan 27, 2023 | 1.210 | 1.260 | 1.200 | 1.210 | 1,585,303 | +0.04(+3.42%) |
Jan 26, 2023 | 1.160 | 1.250 | 1.141 | 1.170 | 1,707,306 | +0.04(+3.54%) |
Jan 25, 2023 | 1.150 | 1.200 | 1.120 | 1.130 | 830,354 | -0.06(-5.04%) |
Jan 24, 2023 | 1.140 | 1.210 | 1.120 | 1.190 | 885,120 | +0.05(+4.39%) |
Jan 23, 2023 | 1.100 | 1.150 | 1.085 | 1.140 | 1,104,358 | +0.06(+5.56%) |
Jan 20, 2023 | 1.040 | 1.110 | 1.000 | 1.080 | 2,032,486 | +0.06(+5.88%) |
Jan 19, 2023 | 1.030 | 1.090 | 0.9858 | 1.020 | 1,688,111 | +0.00(+0.00%) |
Jan 18, 2023 | 1.100 | 1.113 | 1.010 | 1.020 | 2,146,540 | -0.05(-4.67%) |
Jan 17, 2023 | 1.120 | 1.120 | 1.060 | 1.070 | 1,850,780 | -0.05(-4.46%) |
Jan 13, 2023 | 1.140 | 1.150 | 1.095 | 1.120 | 856,771 | -0.03(-2.61%) |
Jan 12, 2023 | 1.120 | 1.160 | 1.110 | 1.150 | 754,392 | +0.04(+3.60%) |
Jan 11, 2023 | 1.140 | 1.150 | 1.095 | 1.110 | 916,066 | -0.04(-3.48%) |
Jan 10, 2023 | 1.100 | 1.180 | 1.083 | 1.150 | 1,068,616 | +0.05(+4.55%) |
Jan 09, 2023 | 1.150 | 1.150 | 0.9530 | 1.100 | 1,921,816 | -0.04(-3.51%) |
Jan 06, 2023 | 1.120 | 1.180 | 1.090 | 1.140 | 1,319,971 | +0.05(+4.59%) |
Jan 05, 2023 | 1.050 | 1.120 | 1.020 | 1.090 | 1,986,922 | +0.07(+6.86%) |
Jan 04, 2023 | 0.9200 | 1.055 | 0.9203 | 1.020 | 3,118,992 | +0.08(+8.51%) |