Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.150 | 1.200 | 1.120 | 1.140 | 70,866 | -0.03(-2.56%) |
Mar 30, 2023 | 1.170 | 1.200 | 1.150 | 1.170 | 58,625 | -0.04(-2.99%) |
Mar 29, 2023 | 1.070 | 1.220 | 1.070 | 1.206 | 82,265 | +0.14(+12.71%) |
Mar 28, 2023 | 1.180 | 1.200 | 1.030 | 1.070 | 46,431 | -0.10(-8.94%) |
Mar 27, 2023 | 1.260 | 1.300 | 1.170 | 1.175 | 116,175 | -0.17(-12.31%) |
Mar 24, 2023 | 1.280 | 1.360 | 1.150 | 1.340 | 441,951 | +0.09(+7.20%) |
Mar 23, 2023 | 1.000 | 1.250 | 0.9700 | 1.250 | 1,380,066 | -0.03(-2.34%) |
Mar 22, 2023 | 1.330 | 1.670 | 1.230 | 1.280 | 15,287,829 | +0.11(+9.40%) |
Mar 21, 2023 | 1.180 | 1.200 | 1.140 | 1.170 | 39,097 | -0.00(-0.09%) |
Mar 20, 2023 | 1.280 | 1.310 | 1.100 | 1.171 | 185,534 | -0.11(-8.52%) |
Mar 17, 2023 | 1.480 | 1.600 | 1.245 | 1.280 | 406,516 | -0.37(-22.42%) |
Mar 16, 2023 | 1.650 | 1.725 | 1.430 | 1.650 | 2,994,840 | +0.23(+16.20%) |
Mar 15, 2023 | 1.450 | 1.451 | 1.400 | 1.420 | 517,443 | -0.04(-2.74%) |
Mar 14, 2023 | 1.450 | 1.496 | 1.450 | 1.460 | 5,787 | +0.01(+0.69%) |
Mar 13, 2023 | 1.410 | 1.495 | 1.410 | 1.450 | 11,237 | +0.02(+1.40%) |
Mar 10, 2023 | 1.500 | 1.503 | 1.412 | 1.430 | 6,913 | -0.08(-5.30%) |
Mar 09, 2023 | 1.550 | 1.610 | 1.500 | 1.510 | 10,004 | -0.02(-1.31%) |
Mar 08, 2023 | 1.500 | 1.576 | 1.500 | 1.530 | 16,738 | +0.05(+3.35%) |
Mar 07, 2023 | 1.510 | 1.520 | 1.480 | 1.480 | 4,964 | -0.02(-1.31%) |
Mar 06, 2023 | 1.510 | 1.520 | 1.490 | 1.500 | 8,164 | +0.00(+0.00%) |
Mar 03, 2023 | 1.450 | 1.510 | 1.430 | 1.500 | 38,112 | +0.02(+1.37%) |
Mar 02, 2023 | 1.560 | 1.565 | 1.450 | 1.480 | 35,690 | -0.10(-6.35%) |
Mar 01, 2023 | 1.630 | 1.630 | 1.577 | 1.580 | 7,178 | -0.03(-1.58%) |
Feb 28, 2023 | 1.570 | 1.667 | 1.560 | 1.605 | 9,069 | -0.00(-0.29%) |
Feb 27, 2023 | 1.640 | 1.720 | 1.560 | 1.610 | 19,027 | -0.03(-1.82%) |
Feb 24, 2023 | 1.650 | 1.700 | 1.610 | 1.640 | 12,342 | -0.05(-2.96%) |
Feb 23, 2023 | 1.660 | 1.700 | 1.640 | 1.690 | 9,085 | +0.05(+2.90%) |
Feb 22, 2023 | 1.580 | 1.680 | 1.580 | 1.642 | 10,616 | +0.03(+2.01%) |
Feb 21, 2023 | 1.620 | 1.640 | 1.600 | 1.610 | 4,268 | -0.02(-1.22%) |
Feb 17, 2023 | 1.570 | 1.630 | 1.570 | 1.630 | 7,751 | +0.01(+0.61%) |
Feb 16, 2023 | 1.573 | 1.630 | 1.573 | 1.620 | 4,394 | -0.01(-0.61%) |
Feb 15, 2023 | 1.640 | 1.679 | 1.600 | 1.630 | 10,593 | -0.02(-1.21%) |
Feb 14, 2023 | 1.650 | 1.690 | 1.620 | 1.650 | 28,066 | -0.02(-1.20%) |
Feb 13, 2023 | 1.660 | 1.690 | 1.500 | 1.670 | 48,398 | -0.01(-0.60%) |
Feb 10, 2023 | 1.710 | 1.760 | 1.650 | 1.680 | 11,880 | -0.03(-1.75%) |
Feb 09, 2023 | 1.768 | 1.800 | 1.652 | 1.710 | 24,276 | -0.06(-3.39%) |
Feb 08, 2023 | 1.760 | 1.800 | 1.730 | 1.770 | 19,459 | +0.02(+1.14%) |
Feb 07, 2023 | 1.690 | 1.830 | 1.640 | 1.750 | 48,028 | +0.00(+0.29%) |
Feb 06, 2023 | 1.620 | 1.810 | 1.590 | 1.745 | 136,508 | +0.15(+9.06%) |
Feb 03, 2023 | 1.640 | 1.650 | 1.590 | 1.600 | 23,592 | -0.04(-2.43%) |
Feb 02, 2023 | 1.523 | 1.640 | 1.523 | 1.640 | 46,765 | +0.08(+5.12%) |
Feb 01, 2023 | 1.520 | 1.570 | 1.505 | 1.560 | 22,180 | -0.02(-1.27%) |
Jan 31, 2023 | 1.560 | 1.597 | 1.500 | 1.580 | 22,114 | +0.03(+1.94%) |
Jan 30, 2023 | 1.430 | 1.620 | 1.412 | 1.550 | 71,040 | +0.14(+9.54%) |
Jan 27, 2023 | 1.380 | 1.470 | 1.370 | 1.415 | 35,102 | -0.02(-1.74%) |
Jan 26, 2023 | 1.450 | 1.490 | 1.400 | 1.440 | 21,300 | -0.00(-0.01%) |
Jan 25, 2023 | 1.430 | 1.470 | 1.400 | 1.440 | 12,321 | -0.03(-2.03%) |
Jan 24, 2023 | 1.480 | 1.510 | 1.430 | 1.470 | 15,865 | -0.03(-2.00%) |
Jan 23, 2023 | 1.400 | 1.510 | 1.360 | 1.500 | 37,696 | +0.12(+8.70%) |
Jan 20, 2023 | 1.400 | 1.410 | 1.330 | 1.380 | 24,285 | +0.02(+1.81%) |
Jan 19, 2023 | 1.410 | 1.410 | 1.310 | 1.355 | 45,553 | -0.06(-4.55%) |
Jan 18, 2023 | 1.540 | 1.570 | 1.355 | 1.420 | 61,521 | -0.12(-7.79%) |
Jan 17, 2023 | 1.640 | 1.640 | 1.510 | 1.540 | 68,174 | -0.09(-5.52%) |
Jan 13, 2023 | 1.580 | 1.660 | 1.530 | 1.630 | 77,604 | +0.04(+2.84%) |
Jan 12, 2023 | 1.510 | 1.650 | 1.410 | 1.585 | 156,568 | +0.12(+8.29%) |
Jan 11, 2023 | 1.460 | 1.530 | 1.390 | 1.464 | 115,525 | -0.11(-6.77%) |
Jan 10, 2023 | 1.720 | 1.790 | 1.480 | 1.570 | 2,062,760 | +0.11(+7.53%) |
Jan 09, 2023 | 1.510 | 1.510 | 1.400 | 1.460 | 29,146 | -0.02(-1.28%) |
Jan 06, 2023 | 1.500 | 1.549 | 1.440 | 1.479 | 45,835 | -0.11(-6.98%) |
Jan 05, 2023 | 1.610 | 1.670 | 1.380 | 1.590 | 195,112 | +0.07(+4.61%) |
Jan 04, 2023 | 1.500 | 1.543 | 1.470 | 1.520 | 307,253 | +0.04(+3.05%) |