Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.600 | 1.670 | 1.390 | 1.540 | 200,289 | -0.13(-7.78%) |
Mar 30, 2023 | 1.580 | 1.670 | 1.560 | 1.670 | 93,808 | +0.11(+7.05%) |
Mar 29, 2023 | 1.510 | 1.580 | 1.480 | 1.560 | 41,629 | +0.09(+6.12%) |
Mar 28, 2023 | 1.550 | 1.552 | 1.381 | 1.470 | 33,654 | -0.11(-6.96%) |
Mar 27, 2023 | 1.490 | 1.590 | 1.450 | 1.580 | 36,869 | +0.12(+8.22%) |
Mar 24, 2023 | 1.480 | 1.600 | 1.300 | 1.460 | 42,859 | -0.02(-1.35%) |
Mar 23, 2023 | 1.480 | 1.530 | 1.410 | 1.480 | 4,845 | +0.01(+0.68%) |
Mar 22, 2023 | 1.510 | 1.536 | 1.450 | 1.470 | 25,658 | -0.01(-0.68%) |
Mar 21, 2023 | 1.400 | 1.520 | 1.380 | 1.480 | 30,320 | +0.08(+5.71%) |
Mar 20, 2023 | 1.340 | 1.450 | 1.330 | 1.400 | 66,764 | +0.12(+9.37%) |
Mar 17, 2023 | 1.340 | 1.360 | 1.280 | 1.280 | 78,497 | -0.10(-7.25%) |
Mar 16, 2023 | 1.440 | 1.440 | 1.350 | 1.380 | 47,281 | -0.04(-2.82%) |
Mar 15, 2023 | 1.420 | 1.450 | 1.340 | 1.420 | 40,629 | +0.00(+0.00%) |
Mar 14, 2023 | 1.430 | 1.460 | 1.380 | 1.420 | 22,297 | +0.01(+0.71%) |
Mar 13, 2023 | 1.410 | 1.460 | 1.380 | 1.410 | 29,824 | +0.00(+0.00%) |
Mar 10, 2023 | 1.480 | 1.550 | 1.400 | 1.410 | 115,706 | -0.08(-5.37%) |
Mar 09, 2023 | 1.540 | 1.610 | 1.480 | 1.490 | 34,441 | -0.05(-3.25%) |
Mar 08, 2023 | 1.620 | 1.620 | 1.500 | 1.540 | 32,284 | -0.08(-4.94%) |
Mar 07, 2023 | 1.690 | 1.690 | 1.570 | 1.620 | 56,078 | +0.03(+1.89%) |
Mar 06, 2023 | 1.590 | 1.645 | 1.530 | 1.590 | 35,825 | +0.03(+1.92%) |
Mar 03, 2023 | 1.630 | 1.668 | 1.500 | 1.560 | 63,840 | -0.01(-0.64%) |
Mar 02, 2023 | 1.490 | 1.580 | 1.470 | 1.570 | 89,185 | +0.09(+6.08%) |
Mar 01, 2023 | 1.560 | 1.597 | 1.450 | 1.480 | 172,816 | -0.07(-4.52%) |
Feb 28, 2023 | 1.610 | 1.660 | 1.510 | 1.550 | 162,648 | -0.11(-6.63%) |
Feb 27, 2023 | 1.630 | 1.780 | 1.620 | 1.660 | 87,034 | +0.01(+0.61%) |
Feb 24, 2023 | 1.650 | 1.780 | 1.630 | 1.650 | 105,271 | -0.03(-1.79%) |
Feb 23, 2023 | 1.700 | 1.740 | 1.650 | 1.680 | 33,015 | -0.02(-1.18%) |
Feb 22, 2023 | 1.690 | 1.735 | 1.650 | 1.700 | 69,226 | -0.02(-1.16%) |
Feb 21, 2023 | 1.800 | 1.800 | 1.680 | 1.720 | 35,262 | -0.03(-1.71%) |
Feb 17, 2023 | 1.790 | 1.833 | 1.750 | 1.750 | 20,936 | -0.10(-5.41%) |
Feb 16, 2023 | 1.720 | 1.892 | 1.720 | 1.850 | 75,394 | +0.10(+5.71%) |
Feb 15, 2023 | 1.710 | 1.760 | 1.700 | 1.750 | 37,736 | +0.04(+2.34%) |
Feb 14, 2023 | 1.630 | 1.840 | 1.620 | 1.710 | 68,148 | +0.07(+4.27%) |
Feb 13, 2023 | 1.690 | 1.760 | 1.630 | 1.640 | 87,388 | -0.06(-3.53%) |
Feb 10, 2023 | 1.730 | 1.810 | 1.650 | 1.700 | 134,167 | -0.03(-1.73%) |
Feb 09, 2023 | 1.910 | 1.930 | 1.720 | 1.730 | 171,601 | -0.18(-9.42%) |
Feb 08, 2023 | 2.010 | 2.030 | 1.900 | 1.910 | 111,060 | -0.10(-4.98%) |
Feb 07, 2023 | 2.060 | 2.170 | 2.000 | 2.010 | 153,304 | -0.06(-2.90%) |
Feb 06, 2023 | 1.950 | 2.160 | 1.900 | 2.070 | 313,788 | +0.14(+7.25%) |
Feb 03, 2023 | 2.060 | 2.070 | 1.830 | 1.930 | 216,801 | -0.12(-5.85%) |
Feb 02, 2023 | 2.040 | 2.160 | 1.930 | 2.050 | 288,894 | +0.01(+0.49%) |
Feb 01, 2023 | 2.170 | 2.179 | 1.903 | 2.040 | 447,532 | -0.08(-3.77%) |
Jan 31, 2023 | 1.800 | 2.340 | 1.790 | 2.120 | 2,498,337 | +0.35(+19.77%) |
Jan 30, 2023 | 1.640 | 1.800 | 1.640 | 1.770 | 168,947 | +0.13(+7.93%) |
Jan 27, 2023 | 1.570 | 1.650 | 1.520 | 1.640 | 194,356 | +0.09(+5.81%) |
Jan 26, 2023 | 1.590 | 1.680 | 1.540 | 1.550 | 304,413 | +0.01(+0.65%) |
Jan 25, 2023 | 1.770 | 1.770 | 1.490 | 1.540 | 432,685 | -0.23(-12.99%) |
Jan 24, 2023 | 1.770 | 1.870 | 1.750 | 1.770 | 172,140 | -0.02(-1.12%) |
Jan 23, 2023 | 1.960 | 1.977 | 1.780 | 1.790 | 390,523 | -0.27(-13.02%) |
Jan 20, 2023 | 2.190 | 2.235 | 1.980 | 2.058 | 163,340 | -0.06(-2.79%) |
Jan 19, 2023 | 2.419 | 2.419 | 2.000 | 2.117 | 65,992 | -0.05(-2.22%) |
Jan 18, 2023 | 2.300 | 2.301 | 2.124 | 2.165 | 108,780 | -0.29(-11.92%) |
Jan 17, 2023 | 2.347 | 2.578 | 2.300 | 2.458 | 50,646 | +0.07(+3.06%) |
Jan 13, 2023 | 2.490 | 2.490 | 2.300 | 2.385 | 29,146 | +0.00(+0.17%) |
Jan 12, 2023 | 2.400 | 2.472 | 2.279 | 2.381 | 39,541 | -0.02(-0.83%) |
Jan 11, 2023 | 2.300 | 2.591 | 2.222 | 2.401 | 66,906 | +0.12(+5.45%) |
Jan 10, 2023 | 2.300 | 2.400 | 2.170 | 2.277 | 53,066 | -0.08(-3.48%) |
Jan 09, 2023 | 2.200 | 2.400 | 2.200 | 2.359 | 47,297 | +0.13(+5.64%) |
Jan 06, 2023 | 2.400 | 2.400 | 2.100 | 2.233 | 40,407 | -0.03(-1.46%) |
Jan 05, 2023 | 2.300 | 2.400 | 2.117 | 2.266 | 26,603 | -0.02(-1.05%) |
Jan 04, 2023 | 2.151 | 2.300 | 2.102 | 2.290 | 34,276 | +0.14(+6.51%) |