Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.260 | 1.380 | 1.250 | 1.370 | 778,975 | +0.12(+9.60%) |
Mar 30, 2023 | 1.260 | 1.260 | 1.220 | 1.250 | 353,480 | -0.01(-0.79%) |
Mar 29, 2023 | 1.200 | 1.260 | 1.190 | 1.260 | 305,817 | +0.08(+6.78%) |
Mar 28, 2023 | 1.200 | 1.200 | 1.160 | 1.180 | 425,281 | +0.02(+1.72%) |
Mar 27, 2023 | 1.160 | 1.210 | 1.160 | 1.160 | 133,363 | +0.00(+0.00%) |
Mar 24, 2023 | 1.200 | 1.200 | 1.160 | 1.160 | 45,162 | -0.03(-2.52%) |
Mar 23, 2023 | 1.190 | 1.210 | 1.180 | 1.190 | 108,063 | +0.00(+0.00%) |
Mar 22, 2023 | 1.200 | 1.210 | 1.180 | 1.190 | 47,561 | -0.01(-0.83%) |
Mar 21, 2023 | 1.230 | 1.250 | 1.190 | 1.200 | 94,859 | +0.00(+0.00%) |
Mar 20, 2023 | 1.220 | 1.220 | 1.180 | 1.200 | 150,257 | +0.00(+0.00%) |
Mar 17, 2023 | 1.200 | 1.230 | 1.170 | 1.200 | 181,426 | +0.01(+0.84%) |
Mar 16, 2023 | 1.190 | 1.210 | 1.140 | 1.190 | 94,394 | +0.01(+0.85%) |
Mar 15, 2023 | 1.230 | 1.230 | 1.130 | 1.180 | 385,323 | -0.06(-4.84%) |
Mar 14, 2023 | 1.270 | 1.300 | 1.220 | 1.240 | 127,563 | -0.02(-1.59%) |
Mar 13, 2023 | 1.340 | 1.430 | 1.260 | 1.260 | 166,038 | -0.06(-4.55%) |
Mar 10, 2023 | 1.400 | 1.400 | 1.290 | 1.320 | 115,745 | -0.05(-3.65%) |
Mar 09, 2023 | 1.370 | 1.430 | 1.360 | 1.370 | 139,091 | +0.00(+0.00%) |
Mar 08, 2023 | 1.440 | 1.440 | 1.370 | 1.370 | 98,393 | -0.08(-5.52%) |
Mar 07, 2023 | 1.500 | 1.500 | 1.430 | 1.450 | 45,633 | -0.05(-3.33%) |
Mar 06, 2023 | 1.550 | 1.550 | 1.490 | 1.500 | 19,182 | -0.03(-1.96%) |
Mar 03, 2023 | 1.480 | 1.550 | 1.480 | 1.530 | 32,482 | -0.01(-0.65%) |
Mar 02, 2023 | 1.520 | 1.550 | 1.480 | 1.540 | 53,067 | +0.02(+1.32%) |
Mar 01, 2023 | 1.500 | 1.520 | 1.470 | 1.520 | 77,373 | +0.00(+0.00%) |
Feb 28, 2023 | 1.520 | 1.550 | 1.460 | 1.520 | 52,888 | +0.01(+0.66%) |
Feb 27, 2023 | 1.550 | 1.550 | 1.500 | 1.510 | 68,376 | -0.06(-3.82%) |
Feb 24, 2023 | 1.560 | 1.570 | 1.480 | 1.570 | 36,801 | +0.00(+0.00%) |
Feb 23, 2023 | 1.450 | 1.580 | 1.450 | 1.570 | 69,440 | +0.12(+8.28%) |
Feb 22, 2023 | 1.490 | 1.500 | 1.450 | 1.450 | 30,897 | -0.05(-3.33%) |
Feb 21, 2023 | 1.550 | 1.560 | 1.410 | 1.500 | 122,268 | -0.08(-5.06%) |
Feb 17, 2023 | 1.580 | 0 | +0.01(+0.64%) | |||
Feb 16, 2023 | 1.570 | 1.610 | 1.560 | 1.570 | 29,223 | -0.02(-1.26%) |
Feb 15, 2023 | 1.580 | 1.620 | 1.580 | 1.590 | 34,897 | -0.02(-1.24%) |
Feb 14, 2023 | 1.500 | 1.610 | 1.500 | 1.610 | 84,235 | +0.00(+0.00%) |
Feb 13, 2023 | 1.600 | 1.610 | 1.540 | 1.610 | 61,706 | +0.00(+0.00%) |
Feb 10, 2023 | 1.600 | 1.620 | 1.520 | 1.610 | 52,801 | +0.02(+1.26%) |
Feb 09, 2023 | 1.640 | 1.655 | 1.540 | 1.590 | 115,412 | -0.05(-3.05%) |
Feb 08, 2023 | 1.550 | 1.640 | 1.510 | 1.640 | 26,942 | +0.04(+2.50%) |
Feb 07, 2023 | 1.500 | 1.600 | 1.480 | 1.600 | 127,028 | +0.12(+8.11%) |
Feb 06, 2023 | 1.480 | 1.550 | 1.480 | 1.480 | 155,673 | +0.00(+0.00%) |
Feb 03, 2023 | 1.610 | 1.650 | 1.480 | 1.480 | 210,772 | -0.10(-6.33%) |
Feb 02, 2023 | 1.650 | 1.710 | 1.560 | 1.580 | 204,917 | -0.02(-1.25%) |
Feb 01, 2023 | 1.680 | 1.690 | 1.580 | 1.600 | 315,320 | -0.04(-2.44%) |
Jan 31, 2023 | 1.800 | 1.810 | 1.630 | 1.640 | 161,362 | -0.12(-6.82%) |
Jan 30, 2023 | 1.750 | 1.760 | 1.670 | 1.760 | 247,177 | +0.05(+2.92%) |
Jan 27, 2023 | 1.780 | 1.930 | 1.710 | 1.710 | 197,208 | -0.07(-3.93%) |
Jan 26, 2023 | 1.850 | 1.850 | 1.750 | 1.780 | 33,337 | -0.08(-4.30%) |
Jan 25, 2023 | 1.810 | 1.940 | 1.750 | 1.860 | 122,817 | -0.01(-0.53%) |
Jan 24, 2023 | 1.880 | 1.900 | 1.770 | 1.870 | 86,273 | +0.01(+0.54%) |
Jan 23, 2023 | 1.900 | 1.920 | 1.850 | 1.860 | 55,323 | -0.02(-1.06%) |
Jan 20, 2023 | 1.770 | 1.900 | 1.770 | 1.880 | 48,203 | +0.07(+3.87%) |
Jan 19, 2023 | 1.780 | 1.830 | 1.750 | 1.810 | 28,064 | -0.02(-1.09%) |
Jan 18, 2023 | 1.840 | 1.870 | 1.780 | 1.830 | 48,004 | +0.00(+0.00%) |
Jan 17, 2023 | 1.830 | 1.880 | 1.800 | 1.830 | 71,590 | -0.04(-2.14%) |
Jan 16, 2023 | 1.850 | 1.890 | 1.780 | 1.870 | 52,220 | +0.07(+3.89%) |
Jan 13, 2023 | 1.750 | 1.840 | 1.750 | 1.800 | 62,906 | -0.01(-0.55%) |
Jan 12, 2023 | 1.850 | 1.895 | 1.800 | 1.810 | 101,506 | -0.04(-2.16%) |
Jan 11, 2023 | 1.890 | 1.910 | 1.830 | 1.850 | 108,455 | +0.00(+0.00%) |
Jan 10, 2023 | 1.790 | 1.930 | 1.770 | 1.850 | 67,762 | +0.01(+0.54%) |
Jan 09, 2023 | 1.790 | 1.890 | 1.750 | 1.840 | 127,472 | +0.05(+2.79%) |
Jan 06, 2023 | 1.730 | 1.840 | 1.730 | 1.790 | 30,538 | +0.04(+2.29%) |
Jan 05, 2023 | 1.720 | 1.790 | 1.680 | 1.750 | 52,501 | +0.05(+2.94%) |
Jan 04, 2023 | 1.580 | 1.720 | 1.570 | 1.700 | 65,201 | +0.16(+10.39%) |