Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.450 | 1.500 | 1.450 | 1.500 | 160,675 | +0.06(+4.17%) |
Mar 30, 2023 | 1.450 | 1.500 | 1.440 | 1.440 | 98,389 | -0.01(-0.69%) |
Mar 29, 2023 | 1.460 | 1.491 | 1.430 | 1.450 | 91,317 | -0.01(-0.68%) |
Mar 28, 2023 | 1.480 | 1.500 | 1.450 | 1.460 | 166,118 | -0.05(-3.31%) |
Mar 27, 2023 | 1.500 | 1.520 | 1.450 | 1.510 | 126,283 | +0.01(+0.67%) |
Mar 24, 2023 | 1.360 | 1.520 | 1.360 | 1.500 | 241,355 | +0.08(+5.63%) |
Mar 23, 2023 | 1.520 | 1.520 | 1.340 | 1.420 | 332,161 | -0.05(-3.40%) |
Mar 22, 2023 | 1.520 | 1.570 | 1.460 | 1.470 | 169,572 | -0.07(-4.55%) |
Mar 21, 2023 | 1.440 | 1.550 | 1.410 | 1.540 | 312,615 | +0.09(+6.21%) |
Mar 20, 2023 | 1.470 | 1.501 | 1.431 | 1.450 | 237,678 | -0.01(-0.68%) |
Mar 17, 2023 | 1.510 | 1.540 | 1.440 | 1.460 | 415,164 | -0.10(-6.41%) |
Mar 16, 2023 | 1.480 | 1.650 | 1.460 | 1.560 | 308,246 | +0.07(+4.70%) |
Mar 15, 2023 | 1.510 | 1.530 | 1.435 | 1.490 | 131,605 | -0.02(-1.32%) |
Mar 14, 2023 | 1.450 | 1.540 | 1.430 | 1.510 | 312,186 | +0.08(+5.59%) |
Mar 13, 2023 | 1.400 | 1.480 | 1.350 | 1.430 | 345,409 | +0.00(+0.00%) |
Mar 10, 2023 | 1.530 | 1.535 | 1.380 | 1.430 | 731,657 | -0.13(-8.33%) |
Mar 09, 2023 | 1.560 | 1.610 | 1.510 | 1.560 | 609,427 | +0.01(+0.65%) |
Mar 08, 2023 | 1.620 | 1.640 | 1.540 | 1.550 | 1,022,223 | -0.05(-3.13%) |
Mar 07, 2023 | 1.570 | 1.850 | 1.550 | 1.600 | 2,662,002 | -0.02(-1.23%) |
Mar 06, 2023 | 1.550 | 1.780 | 1.440 | 1.620 | 19,818,240 | +0.41(+33.88%) |
Mar 03, 2023 | 1.200 | 1.210 | 1.152 | 1.210 | 69,200 | +0.01(+0.83%) |
Mar 02, 2023 | 1.290 | 1.299 | 1.190 | 1.200 | 107,767 | -0.08(-6.25%) |
Mar 01, 2023 | 1.200 | 1.390 | 1.170 | 1.280 | 202,588 | +0.03(+2.40%) |
Feb 28, 2023 | 1.200 | 1.280 | 1.140 | 1.250 | 234,751 | +0.08(+6.84%) |
Feb 27, 2023 | 1.140 | 1.190 | 1.080 | 1.170 | 67,773 | +0.07(+6.36%) |
Feb 24, 2023 | 1.170 | 1.170 | 1.070 | 1.100 | 157,587 | -0.09(-7.56%) |
Feb 23, 2023 | 1.120 | 1.200 | 1.100 | 1.190 | 249,234 | +0.06(+5.31%) |
Feb 22, 2023 | 1.210 | 1.280 | 1.110 | 1.130 | 173,800 | -0.06(-5.04%) |
Feb 21, 2023 | 1.220 | 1.236 | 1.170 | 1.190 | 97,322 | -0.04(-3.25%) |
Feb 17, 2023 | 1.230 | 1.240 | 1.210 | 1.230 | 102,289 | -0.02(-1.60%) |
Feb 16, 2023 | 1.240 | 1.280 | 1.220 | 1.250 | 65,633 | -0.02(-1.57%) |
Feb 15, 2023 | 1.310 | 1.310 | 1.220 | 1.270 | 121,701 | -0.03(-2.31%) |
Feb 14, 2023 | 1.260 | 1.320 | 1.258 | 1.300 | 49,104 | +0.02(+1.56%) |
Feb 13, 2023 | 1.280 | 1.320 | 1.250 | 1.280 | 89,514 | +0.00(+0.00%) |
Feb 10, 2023 | 1.330 | 1.330 | 1.270 | 1.280 | 56,014 | -0.04(-3.03%) |
Feb 09, 2023 | 1.270 | 1.470 | 1.260 | 1.320 | 91,560 | +0.04(+3.13%) |
Feb 08, 2023 | 1.360 | 1.380 | 1.260 | 1.280 | 190,503 | -0.10(-7.25%) |
Feb 07, 2023 | 1.400 | 1.470 | 1.320 | 1.380 | 112,066 | -0.03(-2.13%) |
Feb 06, 2023 | 1.440 | 1.460 | 1.410 | 1.410 | 69,509 | -0.03(-2.08%) |
Feb 03, 2023 | 1.400 | 1.450 | 1.380 | 1.440 | 85,322 | +0.06(+4.35%) |
Feb 02, 2023 | 1.430 | 1.482 | 1.350 | 1.380 | 240,744 | -0.02(-1.43%) |
Feb 01, 2023 | 1.490 | 1.490 | 1.400 | 1.400 | 135,625 | -0.05(-3.45%) |
Jan 31, 2023 | 1.410 | 1.518 | 1.410 | 1.450 | 160,454 | +0.05(+3.57%) |
Jan 30, 2023 | 1.480 | 1.500 | 1.390 | 1.400 | 114,947 | -0.08(-5.41%) |
Jan 27, 2023 | 1.420 | 1.480 | 1.370 | 1.480 | 175,131 | +0.10(+7.25%) |
Jan 26, 2023 | 1.380 | 1.400 | 1.350 | 1.380 | 80,615 | +0.03(+2.22%) |
Jan 25, 2023 | 1.370 | 1.390 | 1.340 | 1.350 | 134,859 | -0.03(-2.17%) |
Jan 24, 2023 | 1.350 | 1.400 | 1.320 | 1.380 | 119,200 | +0.02(+1.47%) |
Jan 23, 2023 | 1.330 | 1.380 | 1.325 | 1.360 | 501,401 | +0.05(+3.82%) |
Jan 20, 2023 | 1.270 | 1.310 | 1.270 | 1.310 | 76,144 | +0.01(+0.77%) |
Jan 19, 2023 | 1.330 | 1.330 | 1.280 | 1.300 | 135,470 | -0.02(-1.52%) |
Jan 18, 2023 | 1.310 | 1.330 | 1.290 | 1.320 | 705,791 | -0.01(-0.75%) |
Jan 17, 2023 | 1.340 | 1.350 | 1.290 | 1.330 | 197,571 | +0.04(+3.10%) |
Jan 13, 2023 | 1.320 | 1.330 | 1.250 | 1.290 | 197,946 | -0.02(-1.53%) |
Jan 12, 2023 | 1.230 | 1.330 | 1.221 | 1.310 | 353,104 | +0.09(+7.38%) |
Jan 11, 2023 | 1.210 | 1.230 | 1.150 | 1.220 | 329,767 | +0.02(+1.67%) |
Jan 10, 2023 | 1.160 | 1.230 | 1.130 | 1.200 | 171,430 | +0.01(+0.84%) |
Jan 09, 2023 | 1.220 | 1.245 | 1.130 | 1.190 | 258,776 | -0.01(-0.83%) |
Jan 06, 2023 | 1.200 | 1.290 | 1.140 | 1.200 | 611,910 | +0.11(+10.09%) |
Jan 05, 2023 | 1.070 | 1.120 | 1.030 | 1.090 | 181,760 | +0.04(+3.81%) |
Jan 04, 2023 | 1.030 | 1.070 | 1.010 | 1.050 | 123,554 | +0.05(+5.00%) |