Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.490 | 1.499 | 1.484 | 1.496 | 259,005 | +0.01(+0.36%) |
Mar 30, 2023 | 1.490 | 1.491 | 1.490 | 1.490 | 8,747 | -0.01(-0.40%) |
Mar 29, 2023 | 1.496 | 1.497 | 1.495 | 1.496 | 8,261 | +0.00(+0.30%) |
Mar 28, 2023 | 1.491 | 1.492 | 1.490 | 1.492 | 8,640 | -0.01(-0.73%) |
Mar 27, 2023 | 1.504 | 1.504 | 1.503 | 1.503 | 13,710 | -0.00(-0.02%) |
Mar 26, 2023 | 1.503 | 1.506 | 1.502 | 1.503 | 7,472 | -0.00(-0.11%) |
Mar 24, 2023 | 1.496 | 1.509 | 1.494 | 1.505 | 311,796 | +0.01(+0.53%) |
Mar 23, 2023 | 1.496 | 1.497 | 1.496 | 1.497 | 9,771 | +0.00(+0.21%) |
Mar 22, 2023 | 1.496 | 1.495 | 1.494 | 1.494 | 13,592 | -0.00(-0.33%) |
Mar 21, 2023 | 1.500 | 1.499 | 1.499 | 1.499 | 7,486 | +0.01(+0.71%) |
Mar 20, 2023 | 1.488 | 1.489 | 1.488 | 1.488 | 9,377 | -0.00(-0.14%) |
Mar 19, 2023 | 1.488 | 1.491 | 1.490 | 1.490 | 14,756 | -0.00(-0.10%) |
Mar 17, 2023 | 1.502 | 1.503 | 1.487 | 1.492 | 366,483 | -0.01(-0.63%) |
Mar 16, 2023 | 1.502 | 1.503 | 1.501 | 1.501 | 13,967 | -0.01(-0.61%) |
Mar 15, 2023 | 1.512 | 1.510 | 1.511 | 3,247 | +0.02(+1.07%) | |
Mar 14, 2023 | 1.497 | 1.496 | 1.494 | 1.495 | 17,393 | -0.01(-0.41%) |
Mar 13, 2023 | 1.500 | 1.501 | 1.500 | 1.501 | 12,058 | -0.01(-0.41%) |
Mar 12, 2023 | 1.515 | 1.509 | 1.506 | 1.507 | 20,758 | -0.01(-0.89%) |
Mar 10, 2023 | 1.517 | 1.523 | 1.506 | 1.520 | 483,820 | +0.00(+0.14%) |
Mar 09, 2023 | 1.517 | 1.519 | 1.517 | 1.518 | 5,368 | +0.00(+0.09%) |
Mar 08, 2023 | 1.518 | 1.518 | 1.516 | 1.517 | 4,186 | -0.00(-0.03%) |
Mar 07, 2023 | 1.519 | 1.518 | 1.517 | 1.517 | 5,466 | +0.03(+2.13%) |
Mar 06, 2023 | 1.486 | 1.486 | 1.485 | 1.486 | 3,219 | +0.01(+0.38%) |
Mar 05, 2023 | 1.482 | 1.481 | 1.478 | 1.480 | 4,356 | +0.00(+0.19%) |
Mar 03, 2023 | 1.486 | 1.486 | 1.476 | 1.477 | 321,570 | -0.01(-0.54%) |
Mar 02, 2023 | 1.486 | 1.486 | 1.485 | 1.485 | 4,479 | +0.01(+0.37%) |
Mar 01, 2023 | 1.479 | 1.480 | 1.479 | 1.480 | 5,202 | -0.01(-0.38%) |
Feb 28, 2023 | 1.486 | 1.486 | 1.485 | 1.486 | 5,659 | +0.00(+0.13%) |
Feb 27, 2023 | 1.484 | 1.485 | 1.484 | 1.484 | 3,919 | -0.00(-0.09%) |
Feb 26, 2023 | 1.486 | 1.487 | 1.484 | 1.485 | 6,205 | -0.00(-0.19%) |
Feb 24, 2023 | 1.469 | 1.488 | 1.465 | 1.488 | 371,424 | +0.02(+1.35%) |
Feb 23, 2023 | 1.469 | 1.469 | 1.468 | 1.468 | 5,108 | -0.00(-0.03%) |
Feb 22, 2023 | 1.470 | 1.470 | 1.468 | 1.468 | 4,909 | +0.01(+0.73%) |
Feb 21, 2023 | 1.459 | 1.459 | 1.457 | 1.458 | 5,166 | +0.01(+0.78%) |
Feb 20, 2023 | 1.448 | 1.448 | 1.446 | 1.446 | 4,130 | -0.01(-0.65%) |
Feb 19, 2023 | 1.455 | 1.457 | 1.454 | 1.456 | 3,785 | +0.00(+0.15%) |
Feb 17, 2023 | 1.454 | 1.468 | 1.452 | 1.454 | 354,762 | -0.00(-0.23%) |
Feb 16, 2023 | 1.454 | 1.457 | 1.455 | 1.457 | 6,642 | +0.01(+0.59%) |
Feb 15, 2023 | 1.449 | 1.449 | 1.448 | 1.449 | 4,733 | +0.02(+1.22%) |
Feb 14, 2023 | 1.431 | 1.432 | 1.431 | 1.431 | 4,789 | -0.00(-0.29%) |
Feb 13, 2023 | 1.435 | 1.436 | 1.435 | 1.435 | 4,504 | -0.01(-0.77%) |
Feb 12, 2023 | 1.446 | 1.447 | 1.446 | 1.446 | 3,107 | +0.00(+0.03%) |
Feb 10, 2023 | 1.442 | 1.447 | 1.437 | 1.446 | 390,958 | +0.01(+0.35%) |
Feb 09, 2023 | 1.442 | 1.442 | 1.441 | 1.441 | 5,264 | -0.00(-0.21%) |
Feb 08, 2023 | 1.444 | 1.444 | 1.443 | 1.444 | 4,421 | +0.01(+0.48%) |
Feb 07, 2023 | 1.437 | 1.437 | 1.436 | 1.437 | 6,372 | -0.02(-1.06%) |
Feb 06, 2023 | 1.453 | 1.453 | 1.452 | 1.452 | 6,625 | +0.01(+0.64%) |
Feb 05, 2023 | 1.450 | 1.447 | 1.443 | 1.443 | 5,954 | -0.00(-0.08%) |
Feb 03, 2023 | 1.413 | 1.445 | 1.413 | 1.444 | 438,092 | +0.03(+2.19%) |
Feb 02, 2023 | 1.413 | 1.414 | 1.413 | 1.413 | 8,162 | +0.02(+1.12%) |
Feb 01, 2023 | 1.401 | 1.402 | 1.397 | 1.398 | 8,048 | -0.02(-1.45%) |
Jan 31, 2023 | 1.417 | 1.419 | 1.418 | 1.418 | 6,285 | +0.00(+0.03%) |
Jan 30, 2023 | 1.417 | 1.418 | 1.417 | 1.418 | 6,107 | +0.01(+0.76%) |
Jan 29, 2023 | 1.408 | 1.408 | 1.407 | 1.407 | 2,994 | +0.00(+0.01%) |
Jan 27, 2023 | 1.406 | 1.412 | 1.403 | 1.407 | 330,245 | +0.00(+0.12%) |
Jan 26, 2023 | 1.406 | 1.406 | 1.405 | 1.405 | 4,148 | -0.00(-0.09%) |
Jan 25, 2023 | 1.408 | 1.408 | 1.406 | 1.407 | 7,244 | -0.02(-1.08%) |
Jan 24, 2023 | 1.419 | 1.422 | 1.419 | 1.422 | 5,792 | -0.00(-0.03%) |
Jan 23, 2023 | 1.423 | 1.423 | 1.422 | 1.422 | 4,928 | -0.01(-0.73%) |
Jan 22, 2023 | 1.435 | 1.435 | 1.433 | 1.433 | 2,672 | -0.00(-0.26%) |
Jan 20, 2023 | 1.447 | 1.448 | 1.434 | 1.436 | 356,924 | -0.01(-0.64%) |
Jan 19, 2023 | 1.447 | 1.447 | 1.446 | 1.446 | 5,721 | +0.01(+0.38%) |
Jan 18, 2023 | 1.440 | 1.441 | 1.440 | 1.440 | 5,238 | +0.01(+0.66%) |
Jan 17, 2023 | 1.431 | 1.431 | 1.430 | 1.431 | 5,371 | -0.01(-0.41%) |
Jan 16, 2023 | 1.438 | 1.438 | 1.436 | 1.437 | 4,883 | +0.00(+0.10%) |
Jan 15, 2023 | 1.433 | 1.435 | 1.433 | 1.435 | 2,853 | +0.00(+0.12%) |
Jan 13, 2023 | 1.434 | 1.446 | 1.430 | 1.433 | 394,034 | -0.00(-0.11%) |
Jan 12, 2023 | 1.434 | 1.437 | 1.435 | 1.435 | 5,258 | -0.01(-0.83%) |
Jan 11, 2023 | 1.449 | 1.448 | 1.446 | 1.447 | 8,000 | -0.00(-0.22%) |
Jan 10, 2023 | 1.452 | 1.451 | 1.450 | 1.450 | 4,200 | +0.00(+0.19%) |
Jan 09, 2023 | 1.447 | 1.448 | 1.447 | 1.447 | 4,890 | -0.00(-0.30%) |
Jan 08, 2023 | 1.453 | 1.454 | 1.451 | 1.452 | 3,774 | -0.00(-0.10%) |
Jan 06, 2023 | 1.481 | 1.488 | 1.452 | 1.453 | 447,206 | -0.03(-1.74%) |
Jan 05, 2023 | 1.481 | 1.481 | 1.479 | 1.479 | 6,778 | +0.02(+1.09%) |
Jan 04, 2023 | 1.463 | 1.464 | 1.463 | 1.463 | 6,068 | -0.02(-1.67%) |
Jan 03, 2023 | 1.486 | 1.488 | 1.486 | 1.488 | 4,159 | +0.02(+1.22%) |
Jan 02, 2023 | 1.470 | 1.472 | 1.468 | 1.470 | 5,831 | +0.00(+0.20%) |