Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.560 | 1.600 | 1.520 | 1.550 | 323,481 | -0.03(-1.97%) |
Mar 30, 2023 | 1.570 | 1.581 | 1.510 | 1.581 | 217,011 | +0.03(+2.01%) |
Mar 29, 2023 | 1.570 | 1.600 | 1.546 | 1.550 | 208,873 | -0.04(-2.52%) |
Mar 28, 2023 | 1.540 | 1.590 | 1.520 | 1.590 | 176,461 | +0.06(+3.58%) |
Mar 27, 2023 | 1.540 | 1.545 | 1.480 | 1.535 | 447,216 | +0.01(+0.99%) |
Mar 24, 2023 | 1.570 | 1.570 | 1.520 | 1.520 | 247,449 | -0.04(-2.88%) |
Mar 23, 2023 | 1.620 | 1.635 | 1.560 | 1.565 | 546,644 | -0.07(-4.57%) |
Mar 22, 2023 | 1.700 | 1.710 | 1.598 | 1.640 | 420,987 | -0.06(-3.24%) |
Mar 21, 2023 | 1.675 | 1.760 | 1.580 | 1.695 | 598,448 | +0.06(+3.35%) |
Mar 20, 2023 | 1.670 | 1.728 | 1.580 | 1.640 | 614,256 | -0.03(-1.80%) |
Mar 17, 2023 | 1.710 | 1.730 | 1.655 | 1.670 | 392,188 | -0.03(-1.76%) |
Mar 16, 2023 | 1.750 | 1.810 | 1.700 | 1.700 | 487,219 | -0.04(-2.30%) |
Mar 15, 2023 | 1.760 | 1.770 | 1.710 | 1.740 | 250,657 | -0.01(-0.54%) |
Mar 14, 2023 | 1.760 | 1.800 | 1.750 | 1.750 | 775,432 | -0.04(-2.26%) |
Mar 13, 2023 | 1.820 | 1.830 | 1.760 | 1.790 | 360,234 | -0.03(-1.65%) |
Mar 10, 2023 | 1.900 | 1.910 | 1.800 | 1.820 | 2,160,575 | -0.07(-3.60%) |
Mar 09, 2023 | 1.980 | 1.980 | 1.800 | 1.888 | 310,474 | -0.03(-1.76%) |
Mar 08, 2023 | 2.000 | 2.000 | 1.900 | 1.922 | 257,811 | -0.08(-3.91%) |
Mar 07, 2023 | 1.830 | 2.000 | 1.830 | 2.000 | 4,629,233 | +0.13(+6.95%) |
Mar 06, 2023 | 1.820 | 1.880 | 1.810 | 1.870 | 327,413 | +0.05(+2.75%) |
Mar 03, 2023 | 1.790 | 1.850 | 1.790 | 1.820 | 10,210,260 | +0.01(+0.55%) |
Mar 02, 2023 | 1.730 | 1.810 | 1.730 | 1.810 | 443,807 | +0.07(+4.02%) |
Mar 01, 2023 | 1.730 | 1.780 | 1.720 | 1.740 | 434,056 | +0.01(+0.58%) |
Feb 28, 2023 | 1.730 | 1.750 | 1.720 | 1.730 | 434,671 | +0.01(+0.58%) |
Feb 27, 2023 | 1.765 | 1.780 | 1.720 | 1.720 | 296,486 | -0.02(-1.15%) |
Feb 24, 2023 | 1.780 | 1.780 | 1.740 | 1.740 | 225,056 | -0.04(-2.25%) |
Feb 23, 2023 | 1.810 | 1.830 | 1.770 | 1.780 | 451,209 | -0.03(-1.93%) |
Feb 22, 2023 | 1.885 | 1.885 | 1.800 | 1.815 | 183,079 | +0.00(+0.28%) |
Feb 21, 2023 | 1.900 | 1.900 | 1.788 | 1.810 | 304,219 | -0.01(-0.82%) |
Feb 17, 2023 | 1.780 | 1.840 | 1.700 | 1.825 | 326,811 | +0.04(+2.53%) |
Feb 16, 2023 | 1.820 | 1.850 | 1.766 | 1.780 | 328,707 | +0.00(+0.10%) |
Feb 15, 2023 | 1.840 | 1.840 | 1.750 | 1.778 | 503,343 | -0.01(-0.65%) |
Feb 14, 2023 | 1.840 | 1.840 | 1.750 | 1.790 | 287,018 | -0.01(-0.52%) |
Feb 13, 2023 | 1.850 | 1.850 | 1.730 | 1.799 | 447,822 | -0.00(-0.04%) |
Feb 10, 2023 | 1.840 | 1.850 | 1.730 | 1.800 | 315,605 | +0.05(+2.86%) |
Feb 09, 2023 | 1.860 | 1.870 | 1.750 | 1.750 | 440,761 | -0.08(-4.63%) |
Feb 08, 2023 | 1.880 | 1.900 | 1.817 | 1.835 | 148,830 | -0.04(-1.87%) |
Feb 07, 2023 | 1.860 | 1.920 | 1.850 | 1.870 | 426,665 | -0.01(-0.53%) |
Feb 06, 2023 | 1.860 | 1.920 | 1.860 | 1.880 | 394,785 | +0.00(+0.27%) |
Feb 03, 2023 | 1.857 | 1.920 | 1.810 | 1.875 | 363,069 | +0.01(+0.81%) |
Feb 02, 2023 | 1.920 | 1.965 | 1.830 | 1.860 | 940,755 | +0.01(+0.54%) |
Feb 01, 2023 | 1.860 | 1.970 | 1.790 | 1.850 | 536,048 | +0.00(+0.00%) |
Jan 31, 2023 | 1.730 | 2.180 | 1.700 | 1.850 | 750,729 | +0.12(+6.94%) |
Jan 30, 2023 | 1.750 | 1.835 | 1.650 | 1.730 | 818,896 | -0.04(-2.54%) |
Jan 27, 2023 | 1.740 | 1.850 | 1.650 | 1.775 | 1,779,184 | +0.02(+1.43%) |
Jan 26, 2023 | 1.820 | 1.870 | 1.730 | 1.750 | 619,148 | -0.07(-3.85%) |
Jan 25, 2023 | 1.830 | 1.880 | 1.810 | 1.820 | 393,290 | -0.03(-1.62%) |
Jan 24, 2023 | 1.930 | 1.950 | 1.789 | 1.850 | 602,478 | -0.07(-3.65%) |
Jan 23, 2023 | 1.990 | 2.040 | 1.900 | 1.920 | 414,575 | -0.03(-1.54%) |
Jan 20, 2023 | 1.970 | 1.970 | 1.930 | 1.950 | 194,759 | +0.02(+1.04%) |
Jan 19, 2023 | 2.050 | 2.050 | 1.872 | 1.930 | 520,959 | -0.07(-3.50%) |
Jan 18, 2023 | 2.040 | 2.070 | 1.946 | 2.000 | 283,060 | -0.03(-1.48%) |
Jan 17, 2023 | 2.050 | 2.060 | 1.950 | 2.030 | 502,563 | +0.03(+1.49%) |
Jan 13, 2023 | 1.930 | 2.010 | 1.865 | 2.000 | 332,063 | +0.07(+3.82%) |
Jan 12, 2023 | 1.860 | 2.060 | 1.860 | 1.927 | 412,381 | -0.02(-1.21%) |
Jan 11, 2023 | 1.900 | 2.010 | 1.900 | 1.950 | 200,722 | +0.05(+2.63%) |
Jan 10, 2023 | 1.850 | 1.980 | 1.850 | 1.900 | 247,383 | -0.01(-0.52%) |
Jan 09, 2023 | 1.960 | 2.000 | 1.890 | 1.910 | 548,002 | -0.04(-2.05%) |
Jan 06, 2023 | 1.930 | 1.990 | 1.920 | 1.950 | 278,245 | -0.01(-0.51%) |
Jan 05, 2023 | 2.040 | 2.040 | 1.900 | 1.960 | 357,871 | +0.04(+2.08%) |
Jan 04, 2023 | 1.850 | 1.970 | 1.810 | 1.920 | 479,513 | +0.07(+3.78%) |