Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.300 | 1.350 | 1.300 | 1.340 | 242,952 | +0.02(+1.52%) |
Mar 30, 2023 | 1.300 | 1.340 | 1.290 | 1.320 | 271,800 | +0.01(+0.76%) |
Mar 29, 2023 | 1.310 | 1.340 | 1.290 | 1.310 | 285,336 | -0.03(-2.24%) |
Mar 28, 2023 | 1.300 | 1.340 | 1.280 | 1.340 | 289,789 | +0.03(+2.29%) |
Mar 27, 2023 | 1.280 | 1.350 | 1.260 | 1.310 | 700,805 | +0.02(+1.55%) |
Mar 24, 2023 | 1.350 | 1.390 | 1.250 | 1.290 | 761,385 | -0.10(-7.19%) |
Mar 23, 2023 | 1.450 | 1.500 | 1.370 | 1.390 | 340,611 | -0.05(-3.47%) |
Mar 22, 2023 | 1.470 | 1.500 | 1.440 | 1.440 | 372,121 | -0.07(-4.64%) |
Mar 21, 2023 | 1.320 | 1.545 | 1.310 | 1.510 | 1,186,345 | +0.18(+13.53%) |
Mar 20, 2023 | 1.320 | 1.340 | 1.290 | 1.330 | 232,570 | -0.02(-1.48%) |
Mar 17, 2023 | 1.360 | 1.420 | 1.320 | 1.350 | 345,785 | -0.02(-1.46%) |
Mar 16, 2023 | 1.360 | 1.390 | 1.350 | 1.370 | 286,577 | -0.02(-1.44%) |
Mar 15, 2023 | 1.340 | 1.560 | 1.320 | 1.390 | 1,089,864 | +0.00(+0.00%) |
Mar 14, 2023 | 1.300 | 1.415 | 1.296 | 1.390 | 434,681 | +0.10(+7.75%) |
Mar 13, 2023 | 1.290 | 1.320 | 1.280 | 1.290 | 181,282 | -0.04(-3.01%) |
Mar 10, 2023 | 1.310 | 1.330 | 1.280 | 1.330 | 379,110 | +0.01(+0.76%) |
Mar 09, 2023 | 1.350 | 1.380 | 1.320 | 1.320 | 195,063 | -0.03(-2.22%) |
Mar 08, 2023 | 1.360 | 1.370 | 1.320 | 1.350 | 263,087 | -0.03(-2.17%) |
Mar 07, 2023 | 1.370 | 1.410 | 1.360 | 1.380 | 292,995 | -0.01(-0.72%) |
Mar 06, 2023 | 1.380 | 1.410 | 1.350 | 1.390 | 279,329 | -0.01(-0.71%) |
Mar 03, 2023 | 1.310 | 1.420 | 1.305 | 1.400 | 355,892 | +0.08(+6.06%) |
Mar 02, 2023 | 1.320 | 1.340 | 1.300 | 1.320 | 250,141 | -0.01(-0.75%) |
Mar 01, 2023 | 1.370 | 1.400 | 1.330 | 1.330 | 201,394 | -0.06(-4.32%) |
Feb 28, 2023 | 1.420 | 1.420 | 1.380 | 1.390 | 320,699 | +0.02(+1.46%) |
Feb 27, 2023 | 1.400 | 1.420 | 1.360 | 1.370 | 210,666 | -0.03(-2.14%) |
Feb 24, 2023 | 1.410 | 1.420 | 1.360 | 1.400 | 308,476 | -0.06(-4.11%) |
Feb 23, 2023 | 1.480 | 1.500 | 1.432 | 1.460 | 290,341 | -0.03(-2.01%) |
Feb 22, 2023 | 1.470 | 1.470 | 1.420 | 1.490 | 260,651 | +0.01(+0.68%) |
Feb 21, 2023 | 1.550 | 1.565 | 1.440 | 1.480 | 683,830 | -0.13(-8.07%) |
Feb 17, 2023 | 1.610 | 1.625 | 1.570 | 1.610 | 357,820 | -0.02(-1.23%) |
Feb 16, 2023 | 1.690 | 1.720 | 1.600 | 1.630 | 380,110 | -0.12(-6.86%) |
Feb 15, 2023 | 1.610 | 1.750 | 1.602 | 1.750 | 642,992 | +0.14(+8.70%) |
Feb 14, 2023 | 1.580 | 1.639 | 1.565 | 1.610 | 372,414 | +0.00(+0.00%) |
Feb 13, 2023 | 1.600 | 1.690 | 1.539 | 1.610 | 857,167 | +0.02(+1.26%) |
Feb 10, 2023 | 1.680 | 1.680 | 1.569 | 1.590 | 492,184 | -0.09(-5.36%) |
Feb 09, 2023 | 1.750 | 1.780 | 1.660 | 1.680 | 620,180 | -0.06(-3.45%) |
Feb 08, 2023 | 1.840 | 1.880 | 1.730 | 1.740 | 807,723 | -0.13(-6.95%) |
Feb 07, 2023 | 1.950 | 1.961 | 1.823 | 1.870 | 789,125 | -0.10(-5.08%) |
Feb 06, 2023 | 1.910 | 2.050 | 1.872 | 1.970 | 1,209,958 | +0.01(+0.51%) |
Feb 03, 2023 | 1.990 | 2.140 | 1.940 | 1.960 | 915,065 | -0.16(-7.55%) |
Feb 02, 2023 | 1.980 | 2.260 | 1.980 | 2.120 | 2,516,837 | +0.14(+7.07%) |
Feb 01, 2023 | 1.840 | 1.990 | 1.840 | 1.980 | 690,718 | +0.13(+7.03%) |
Jan 31, 2023 | 1.830 | 1.910 | 1.830 | 1.850 | 511,917 | +0.02(+1.09%) |
Jan 30, 2023 | 1.970 | 2.030 | 1.820 | 1.830 | 972,856 | -0.19(-9.41%) |
Jan 27, 2023 | 1.940 | 2.115 | 1.940 | 2.020 | 975,007 | +0.06(+3.06%) |
Jan 26, 2023 | 1.960 | 2.032 | 1.920 | 1.960 | 1,178,201 | +0.04(+2.08%) |
Jan 25, 2023 | 1.800 | 1.949 | 1.761 | 1.920 | 1,146,566 | +0.06(+3.23%) |
Jan 24, 2023 | 1.790 | 1.930 | 1.790 | 1.860 | 1,485,627 | +0.07(+3.91%) |
Jan 23, 2023 | 1.740 | 1.960 | 1.740 | 1.790 | 1,844,465 | +0.02(+1.13%) |
Jan 20, 2023 | 1.710 | 1.850 | 1.710 | 1.770 | 1,009,965 | +0.04(+2.31%) |
Jan 19, 2023 | 1.710 | 1.870 | 1.690 | 1.730 | 1,174,656 | -0.03(-1.70%) |
Jan 18, 2023 | 1.950 | 2.020 | 1.750 | 1.760 | 2,156,599 | -0.15(-7.85%) |
Jan 17, 2023 | 2.150 | 2.180 | 1.820 | 1.910 | 8,341,060 | -0.16(-7.73%) |
Jan 13, 2023 | 1.450 | 3.090 | 1.450 | 2.070 | 84,189,064 | +0.60(+40.82%) |
Jan 12, 2023 | 1.440 | 1.520 | 1.380 | 1.470 | 396,528 | +0.00(+0.00%) |
Jan 11, 2023 | 1.560 | 1.673 | 1.440 | 1.470 | 519,192 | -0.11(-6.96%) |
Jan 10, 2023 | 1.410 | 1.580 | 1.400 | 1.580 | 322,432 | +0.17(+12.06%) |
Jan 09, 2023 | 1.340 | 1.450 | 1.340 | 1.410 | 285,746 | +0.07(+5.22%) |
Jan 06, 2023 | 1.320 | 1.380 | 1.310 | 1.340 | 174,295 | -0.03(-2.19%) |
Jan 05, 2023 | 1.310 | 1.380 | 1.290 | 1.370 | 280,602 | +0.03(+2.24%) |
Jan 04, 2023 | 1.320 | 1.380 | 1.270 | 1.340 | 209,329 | +0.01(+0.75%) |