Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.110 | 1.160 | 1.060 | 1.130 | 61,417 | +0.05(+5.12%) |
Mar 30, 2023 | 1.050 | 1.100 | 1.030 | 1.075 | 26,867 | +0.02(+2.38%) |
Mar 29, 2023 | 1.050 | 1.050 | 1.020 | 1.050 | 38,063 | -0.01(-0.93%) |
Mar 28, 2023 | 1.190 | 1.240 | 0.9200 | 1.060 | 184,110 | -0.15(-12.40%) |
Mar 27, 2023 | 1.250 | 1.250 | 1.130 | 1.210 | 52,081 | -0.03(-2.42%) |
Mar 24, 2023 | 1.130 | 1.240 | 1.130 | 1.240 | 34,690 | +0.08(+6.90%) |
Mar 23, 2023 | 1.340 | 1.370 | 1.040 | 1.160 | 324,890 | -0.11(-8.66%) |
Mar 22, 2023 | 1.000 | 1.270 | 0.9901 | 1.270 | 143,511 | +0.23(+22.12%) |
Mar 21, 2023 | 1.000 | 1.050 | 0.9702 | 1.040 | 45,000 | +0.01(+0.97%) |
Mar 20, 2023 | 1.060 | 1.060 | 0.9700 | 1.030 | 64,134 | +0.00(+0.00%) |
Mar 17, 2023 | 1.090 | 1.090 | 0.9900 | 1.030 | 67,624 | -0.01(-0.96%) |
Mar 16, 2023 | 1.100 | 1.100 | 1.020 | 1.040 | 77,231 | -0.04(-3.70%) |
Mar 15, 2023 | 1.100 | 1.120 | 1.020 | 1.080 | 68,304 | -0.02(-1.82%) |
Mar 14, 2023 | 1.110 | 1.160 | 1.060 | 1.100 | 74,183 | +0.02(+1.85%) |
Mar 13, 2023 | 1.060 | 1.140 | 1.053 | 1.080 | 75,958 | +0.03(+2.86%) |
Mar 10, 2023 | 1.130 | 1.180 | 1.050 | 1.050 | 134,287 | -0.12(-10.26%) |
Mar 09, 2023 | 1.120 | 1.190 | 1.090 | 1.170 | 68,195 | +0.05(+4.46%) |
Mar 08, 2023 | 1.180 | 1.180 | 1.050 | 1.120 | 253,067 | -0.06(-5.08%) |
Mar 07, 2023 | 1.220 | 1.300 | 1.170 | 1.180 | 122,961 | -0.04(-3.28%) |
Mar 06, 2023 | 1.320 | 1.350 | 1.180 | 1.220 | 179,210 | -0.09(-6.87%) |
Mar 03, 2023 | 1.390 | 1.459 | 1.300 | 1.310 | 293,664 | -0.12(-8.71%) |
Mar 02, 2023 | 1.410 | 1.450 | 1.360 | 1.435 | 129,260 | -0.03(-2.05%) |
Mar 01, 2023 | 1.530 | 1.550 | 1.450 | 1.465 | 74,883 | -0.07(-4.87%) |
Feb 28, 2023 | 1.490 | 1.580 | 1.490 | 1.540 | 28,333 | +0.02(+1.32%) |
Feb 27, 2023 | 1.520 | 1.560 | 1.480 | 1.520 | 60,730 | -0.01(-0.65%) |
Feb 24, 2023 | 1.570 | 1.570 | 1.510 | 1.530 | 48,220 | -0.04(-2.55%) |
Feb 23, 2023 | 1.530 | 1.610 | 1.530 | 1.570 | 74,716 | +0.02(+1.29%) |
Feb 22, 2023 | 1.530 | 1.590 | 1.500 | 1.550 | 73,638 | +0.03(+1.97%) |
Feb 21, 2023 | 1.570 | 1.600 | 1.480 | 1.520 | 103,164 | -0.05(-3.10%) |
Feb 17, 2023 | 1.540 | 1.570 | 1.530 | 1.569 | 62,437 | +0.02(+1.20%) |
Feb 16, 2023 | 1.580 | 1.580 | 1.530 | 1.550 | 43,919 | -0.02(-1.27%) |
Feb 15, 2023 | 1.530 | 1.580 | 1.510 | 1.570 | 76,756 | +0.02(+1.29%) |
Feb 14, 2023 | 1.580 | 1.580 | 1.505 | 1.550 | 112,087 | -0.01(-0.64%) |
Feb 13, 2023 | 1.660 | 1.690 | 1.560 | 1.560 | 158,384 | -0.13(-7.69%) |
Feb 10, 2023 | 1.660 | 1.720 | 1.540 | 1.690 | 462,688 | +0.00(+0.00%) |
Feb 09, 2023 | 1.750 | 1.850 | 1.670 | 1.690 | 727,119 | -0.07(-3.98%) |
Feb 08, 2023 | 2.110 | 2.110 | 1.680 | 1.760 | 15,644,875 | -0.02(-1.12%) |
Feb 07, 2023 | 1.820 | 1.820 | 1.760 | 1.780 | 56,374 | -0.02(-1.11%) |
Feb 06, 2023 | 1.730 | 1.839 | 1.690 | 1.800 | 360,923 | +0.06(+3.45%) |
Feb 03, 2023 | 1.740 | 1.759 | 1.700 | 1.740 | 83,428 | +0.01(+0.58%) |
Feb 02, 2023 | 1.630 | 1.750 | 1.630 | 1.730 | 156,975 | +0.08(+4.85%) |
Feb 01, 2023 | 1.610 | 1.679 | 1.600 | 1.650 | 178,709 | +0.04(+2.48%) |
Jan 31, 2023 | 1.580 | 1.650 | 1.571 | 1.610 | 175,425 | +0.01(+0.63%) |
Jan 30, 2023 | 1.590 | 1.630 | 1.560 | 1.600 | 99,285 | -0.01(-0.62%) |
Jan 27, 2023 | 1.580 | 1.630 | 1.543 | 1.610 | 162,555 | +0.03(+1.90%) |
Jan 26, 2023 | 1.590 | 1.600 | 1.510 | 1.580 | 54,090 | +0.00(+0.00%) |
Jan 25, 2023 | 1.580 | 1.600 | 1.510 | 1.580 | 132,649 | -0.02(-1.25%) |
Jan 24, 2023 | 1.620 | 1.640 | 1.560 | 1.600 | 168,015 | -0.03(-1.84%) |
Jan 23, 2023 | 1.600 | 1.650 | 1.560 | 1.630 | 297,282 | -0.03(-1.81%) |
Jan 20, 2023 | 1.700 | 1.710 | 1.610 | 1.660 | 548,558 | -0.04(-2.35%) |
Jan 19, 2023 | 1.880 | 1.920 | 1.560 | 1.700 | 5,175,931 | +0.10(+6.25%) |
Jan 18, 2023 | 1.610 | 1.640 | 1.550 | 1.600 | 109,284 | +0.03(+1.59%) |
Jan 17, 2023 | 1.640 | 1.640 | 1.520 | 1.575 | 100,220 | +0.02(+1.61%) |
Jan 13, 2023 | 1.610 | 1.610 | 1.520 | 1.550 | 74,928 | -0.03(-1.90%) |
Jan 12, 2023 | 1.600 | 1.635 | 1.520 | 1.580 | 107,717 | -0.04(-2.47%) |
Jan 11, 2023 | 1.620 | 1.650 | 1.590 | 1.620 | 100,327 | +0.03(+1.89%) |
Jan 10, 2023 | 1.610 | 1.650 | 1.550 | 1.590 | 112,864 | -0.04(-2.45%) |
Jan 09, 2023 | 1.570 | 1.670 | 1.570 | 1.630 | 129,883 | +0.02(+1.24%) |
Jan 06, 2023 | 1.670 | 1.690 | 1.410 | 1.610 | 380,425 | -0.09(-5.29%) |
Jan 05, 2023 | 1.840 | 1.840 | 1.650 | 1.700 | 168,996 | -0.05(-2.86%) |
Jan 04, 2023 | 1.650 | 1.840 | 1.620 | 1.750 | 659,460 | +0.01(+0.57%) |