Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.240 | 1.285 | 1.220 | 1.260 | 546,246 | +0.05(+4.13%) |
Mar 30, 2023 | 1.250 | 1.265 | 1.210 | 1.210 | 513,252 | -0.03(-2.42%) |
Mar 29, 2023 | 1.190 | 1.250 | 1.180 | 1.240 | 991,075 | +0.05(+4.20%) |
Mar 28, 2023 | 1.230 | 1.240 | 1.190 | 1.190 | 460,819 | -0.02(-1.65%) |
Mar 27, 2023 | 1.220 | 1.240 | 1.200 | 1.210 | 833,357 | -0.01(-0.82%) |
Mar 24, 2023 | 1.240 | 1.250 | 1.200 | 1.220 | 670,374 | -0.03(-2.40%) |
Mar 23, 2023 | 1.250 | 1.270 | 1.210 | 1.250 | 807,830 | +0.03(+2.46%) |
Mar 22, 2023 | 1.320 | 1.320 | 1.220 | 1.220 | 728,650 | -0.09(-6.87%) |
Mar 21, 2023 | 1.300 | 1.320 | 1.292 | 1.310 | 410,653 | +0.03(+2.34%) |
Mar 20, 2023 | 1.280 | 1.320 | 1.275 | 1.280 | 654,707 | +0.00(+0.00%) |
Mar 17, 2023 | 1.340 | 1.340 | 1.270 | 1.280 | 857,945 | -0.06(-4.48%) |
Mar 16, 2023 | 1.350 | 1.370 | 1.310 | 1.340 | 680,602 | -0.02(-1.47%) |
Mar 15, 2023 | 1.370 | 1.380 | 1.335 | 1.360 | 561,052 | -0.03(-2.16%) |
Mar 14, 2023 | 1.420 | 1.430 | 1.380 | 1.390 | 652,598 | -0.03(-2.11%) |
Mar 13, 2023 | 1.370 | 1.450 | 1.350 | 1.420 | 799,142 | +0.06(+4.41%) |
Mar 10, 2023 | 1.410 | 1.440 | 1.350 | 1.360 | 1,123,449 | -0.05(-3.55%) |
Mar 09, 2023 | 1.510 | 1.540 | 1.400 | 1.410 | 1,022,913 | -0.11(-7.24%) |
Mar 08, 2023 | 1.570 | 1.580 | 1.500 | 1.520 | 850,986 | -0.04(-2.56%) |
Mar 07, 2023 | 1.600 | 1.620 | 1.550 | 1.560 | 1,241,033 | -0.04(-2.50%) |
Mar 06, 2023 | 1.650 | 1.650 | 1.570 | 1.600 | 1,069,755 | -0.03(-1.84%) |
Mar 03, 2023 | 1.680 | 1.690 | 1.620 | 1.630 | 1,081,183 | -0.06(-3.55%) |
Mar 02, 2023 | 1.700 | 1.770 | 1.590 | 1.690 | 1,527,122 | +0.10(+6.29%) |
Mar 01, 2023 | 1.580 | 1.650 | 1.570 | 1.590 | 808,771 | +0.01(+0.63%) |
Feb 28, 2023 | 1.580 | 1.620 | 1.580 | 1.580 | 473,124 | +0.00(+0.00%) |
Feb 27, 2023 | 1.570 | 1.615 | 1.550 | 1.580 | 708,981 | +0.04(+2.60%) |
Feb 24, 2023 | 1.560 | 1.570 | 1.520 | 1.540 | 889,019 | -0.03(-1.91%) |
Feb 23, 2023 | 1.580 | 1.605 | 1.535 | 1.570 | 631,582 | +0.00(+0.00%) |
Feb 22, 2023 | 1.600 | 1.610 | 1.540 | 1.570 | 588,233 | +0.00(+0.00%) |
Feb 21, 2023 | 1.630 | 1.635 | 1.570 | 1.570 | 553,970 | -0.08(-4.85%) |
Feb 17, 2023 | 1.640 | 1.650 | 1.550 | 1.650 | 640,272 | +0.02(+1.23%) |
Feb 16, 2023 | 1.670 | 1.695 | 1.630 | 1.630 | 1,041,208 | -0.05(-2.98%) |
Feb 15, 2023 | 1.680 | 1.705 | 1.650 | 1.680 | 805,792 | -0.02(-1.18%) |
Feb 14, 2023 | 1.730 | 1.735 | 1.675 | 1.700 | 793,929 | -0.03(-1.73%) |
Feb 13, 2023 | 1.730 | 1.770 | 1.685 | 1.730 | 1,038,435 | +0.01(+0.58%) |
Feb 10, 2023 | 1.740 | 1.785 | 1.690 | 1.720 | 880,520 | -0.01(-0.58%) |
Feb 09, 2023 | 1.810 | 1.850 | 1.700 | 1.730 | 841,269 | -0.07(-3.89%) |
Feb 08, 2023 | 1.820 | 1.820 | 1.785 | 1.800 | 598,181 | -0.02(-1.10%) |
Feb 07, 2023 | 1.840 | 1.845 | 1.790 | 1.820 | 500,655 | -0.01(-0.55%) |
Feb 06, 2023 | 1.850 | 1.900 | 1.810 | 1.830 | 755,259 | +0.01(+0.55%) |
Feb 03, 2023 | 1.840 | 1.865 | 1.780 | 1.820 | 701,245 | -0.02(-1.09%) |
Feb 02, 2023 | 1.820 | 1.890 | 1.800 | 1.840 | 975,144 | +0.02(+1.10%) |
Feb 01, 2023 | 1.780 | 1.820 | 1.740 | 1.820 | 620,365 | +0.05(+2.82%) |
Jan 31, 2023 | 1.790 | 1.820 | 1.730 | 1.770 | 827,229 | +0.00(+0.00%) |
Jan 30, 2023 | 1.800 | 1.820 | 1.765 | 1.770 | 534,358 | -0.03(-1.67%) |
Jan 27, 2023 | 1.780 | 1.830 | 1.760 | 1.800 | 402,112 | +0.02(+1.12%) |
Jan 26, 2023 | 1.830 | 1.830 | 1.750 | 1.780 | 500,675 | -0.04(-2.20%) |
Jan 25, 2023 | 1.770 | 1.820 | 1.740 | 1.820 | 473,475 | +0.03(+1.68%) |
Jan 24, 2023 | 1.790 | 1.830 | 1.740 | 1.790 | 635,729 | +0.00(+0.00%) |
Jan 23, 2023 | 1.840 | 1.840 | 1.770 | 1.790 | 697,780 | -0.04(-2.19%) |
Jan 20, 2023 | 1.850 | 1.885 | 1.810 | 1.830 | 570,862 | +0.01(+0.55%) |
Jan 19, 2023 | 1.870 | 1.870 | 1.760 | 1.820 | 671,235 | -0.04(-2.15%) |
Jan 18, 2023 | 1.990 | 2.000 | 1.850 | 1.860 | 557,043 | -0.11(-5.58%) |
Jan 17, 2023 | 2.060 | 2.070 | 1.945 | 1.970 | 1,119,735 | -0.09(-4.37%) |
Jan 13, 2023 | 2.090 | 2.130 | 2.060 | 2.060 | 521,245 | -0.03(-1.44%) |
Jan 12, 2023 | 1.940 | 2.090 | 1.920 | 2.090 | 556,438 | +0.13(+6.63%) |
Jan 11, 2023 | 1.940 | 2.010 | 1.910 | 1.960 | 608,000 | +0.00(+0.00%) |
Jan 10, 2023 | 1.910 | 1.970 | 1.880 | 1.960 | 639,113 | +0.07(+3.70%) |
Jan 09, 2023 | 1.890 | 1.950 | 1.865 | 1.890 | 510,907 | +0.02(+1.07%) |
Jan 06, 2023 | 1.880 | 1.900 | 1.805 | 1.870 | 576,162 | +0.03(+1.63%) |
Jan 05, 2023 | 1.900 | 1.925 | 1.820 | 1.840 | 710,230 | -0.09(-4.66%) |
Jan 04, 2023 | 1.890 | 1.955 | 1.850 | 1.930 | 720,995 | +0.06(+3.21%) |