Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.180 | 1.240 | 1.140 | 1.200 | 487,597 | +0.01(+1.27%) |
Mar 30, 2023 | 1.280 | 1.330 | 1.160 | 1.185 | 143,131 | -0.10(-8.14%) |
Mar 29, 2023 | 1.360 | 1.390 | 1.280 | 1.290 | 98,046 | -0.06(-4.44%) |
Mar 28, 2023 | 1.380 | 1.420 | 1.350 | 1.350 | 184,106 | -0.04(-3.23%) |
Mar 27, 2023 | 1.280 | 1.440 | 1.230 | 1.395 | 219,434 | +0.08(+6.49%) |
Mar 24, 2023 | 1.380 | 1.480 | 1.030 | 1.310 | 437,943 | -0.12(-8.39%) |
Mar 23, 2023 | 1.450 | 1.470 | 1.380 | 1.430 | 401,688 | +0.01(+0.70%) |
Mar 22, 2023 | 1.550 | 1.580 | 1.385 | 1.420 | 418,928 | -0.15(-9.55%) |
Mar 21, 2023 | 1.520 | 1.610 | 1.460 | 1.570 | 141,328 | +0.03(+1.95%) |
Mar 20, 2023 | 1.500 | 1.560 | 1.480 | 1.540 | 166,624 | +0.03(+1.99%) |
Mar 17, 2023 | 1.600 | 1.630 | 1.450 | 1.510 | 585,688 | -0.10(-6.21%) |
Mar 16, 2023 | 1.590 | 1.640 | 1.540 | 1.610 | 144,404 | +0.00(+0.00%) |
Mar 15, 2023 | 1.620 | 1.640 | 1.582 | 1.610 | 109,392 | -0.01(-0.62%) |
Mar 14, 2023 | 1.750 | 1.750 | 1.590 | 1.620 | 284,340 | -0.08(-4.71%) |
Mar 13, 2023 | 1.710 | 1.790 | 1.660 | 1.700 | 94,626 | -0.07(-3.95%) |
Mar 10, 2023 | 1.770 | 1.840 | 1.630 | 1.770 | 485,192 | +0.05(+2.91%) |
Mar 09, 2023 | 1.730 | 1.780 | 1.700 | 1.720 | 218,046 | -0.01(-0.58%) |
Mar 08, 2023 | 1.850 | 1.945 | 1.700 | 1.730 | 247,877 | -0.10(-5.46%) |
Mar 07, 2023 | 1.800 | 1.930 | 1.750 | 1.830 | 106,681 | +0.00(+0.00%) |
Mar 06, 2023 | 1.740 | 1.830 | 1.710 | 1.830 | 90,557 | +0.08(+4.57%) |
Mar 03, 2023 | 1.770 | 1.780 | 1.700 | 1.750 | 79,485 | -0.01(-0.57%) |
Mar 02, 2023 | 1.710 | 1.780 | 1.690 | 1.760 | 149,672 | +0.03(+1.73%) |
Mar 01, 2023 | 1.740 | 1.780 | 1.680 | 1.730 | 99,124 | -0.01(-0.57%) |
Feb 28, 2023 | 1.750 | 1.860 | 1.730 | 1.740 | 99,298 | -0.01(-0.57%) |
Feb 27, 2023 | 1.720 | 1.820 | 1.720 | 1.750 | 81,323 | +0.03(+1.74%) |
Feb 24, 2023 | 1.770 | 1.790 | 1.680 | 1.720 | 381,444 | -0.09(-4.97%) |
Feb 23, 2023 | 1.890 | 1.890 | 1.770 | 1.810 | 173,119 | -0.05(-2.69%) |
Feb 22, 2023 | 1.900 | 1.960 | 1.830 | 1.860 | 92,060 | -0.04(-2.11%) |
Feb 21, 2023 | 1.950 | 1.960 | 1.850 | 1.900 | 349,452 | -0.05(-2.56%) |
Feb 17, 2023 | 1.980 | 1.990 | 1.882 | 1.950 | 134,399 | -0.03(-1.52%) |
Feb 16, 2023 | 1.940 | 2.030 | 1.890 | 1.980 | 264,575 | +0.01(+0.51%) |
Feb 15, 2023 | 1.860 | 2.000 | 1.860 | 1.970 | 281,169 | +0.06(+3.14%) |
Feb 14, 2023 | 1.870 | 1.940 | 1.821 | 1.910 | 117,260 | +0.03(+1.60%) |
Feb 13, 2023 | 1.820 | 1.900 | 1.810 | 1.880 | 139,119 | +0.09(+5.03%) |
Feb 10, 2023 | 1.890 | 1.890 | 1.700 | 1.790 | 279,512 | -0.10(-5.29%) |
Feb 09, 2023 | 1.900 | 1.921 | 1.801 | 1.890 | 83,775 | +0.01(+0.53%) |
Feb 08, 2023 | 2.000 | 2.030 | 1.830 | 1.880 | 182,642 | -0.16(-7.84%) |
Feb 07, 2023 | 1.980 | 2.065 | 1.940 | 2.040 | 287,759 | +0.02(+0.99%) |
Feb 06, 2023 | 2.150 | 2.150 | 1.910 | 2.020 | 212,657 | -0.08(-3.81%) |
Feb 03, 2023 | 2.230 | 2.350 | 2.070 | 2.100 | 560,100 | -0.18(-7.89%) |
Feb 02, 2023 | 2.280 | 2.360 | 2.210 | 2.280 | 258,649 | +0.02(+0.88%) |
Feb 01, 2023 | 2.250 | 2.330 | 2.170 | 2.260 | 168,758 | -0.02(-0.88%) |
Jan 31, 2023 | 2.240 | 2.310 | 2.180 | 2.280 | 216,121 | +0.01(+0.44%) |
Jan 30, 2023 | 2.430 | 2.430 | 2.208 | 2.270 | 146,950 | -0.21(-8.47%) |
Jan 27, 2023 | 2.350 | 2.680 | 2.350 | 2.480 | 328,659 | +0.09(+3.77%) |
Jan 26, 2023 | 2.400 | 2.490 | 2.220 | 2.390 | 175,027 | -0.03(-1.24%) |
Jan 25, 2023 | 2.070 | 2.430 | 2.070 | 2.420 | 275,661 | +0.22(+10.00%) |
Jan 24, 2023 | 2.020 | 2.260 | 1.930 | 2.200 | 289,299 | +0.16(+7.84%) |
Jan 23, 2023 | 1.840 | 2.110 | 1.800 | 2.040 | 335,392 | +0.23(+12.71%) |
Jan 20, 2023 | 1.930 | 1.930 | 1.710 | 1.810 | 592,901 | -0.08(-4.23%) |
Jan 19, 2023 | 1.930 | 2.070 | 1.870 | 1.890 | 333,825 | -0.04(-2.07%) |
Jan 18, 2023 | 2.100 | 2.199 | 1.905 | 1.930 | 194,346 | -0.18(-8.53%) |
Jan 17, 2023 | 2.270 | 2.330 | 2.060 | 2.110 | 235,002 | -0.11(-4.95%) |
Jan 13, 2023 | 2.240 | 2.340 | 2.151 | 2.220 | 187,506 | -0.05(-2.20%) |
Jan 12, 2023 | 2.080 | 2.280 | 2.080 | 2.270 | 241,517 | +0.17(+8.10%) |
Jan 11, 2023 | 1.920 | 2.275 | 1.920 | 2.100 | 282,739 | +0.13(+6.60%) |
Jan 10, 2023 | 1.810 | 1.970 | 1.785 | 1.970 | 283,753 | +0.18(+10.06%) |
Jan 09, 2023 | 1.690 | 1.850 | 1.660 | 1.790 | 230,628 | +0.13(+7.83%) |
Jan 06, 2023 | 1.570 | 1.730 | 1.520 | 1.660 | 134,527 | +0.09(+5.73%) |
Jan 05, 2023 | 1.610 | 1.620 | 1.530 | 1.570 | 114,115 | -0.04(-2.48%) |
Jan 04, 2023 | 1.600 | 1.630 | 1.560 | 1.610 | 90,771 | +0.06(+3.87%) |