Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.170 | 1.209 | 1.140 | 1.140 | 37,372 | -0.05(-4.20%) |
Mar 30, 2023 | 1.180 | 1.200 | 1.170 | 1.190 | 19,112 | +0.02(+1.71%) |
Mar 29, 2023 | 1.150 | 1.210 | 1.140 | 1.170 | 35,467 | +0.01(+0.86%) |
Mar 28, 2023 | 1.100 | 1.170 | 1.103 | 1.160 | 20,995 | +0.03(+2.65%) |
Mar 27, 2023 | 1.090 | 1.150 | 1.090 | 1.130 | 41,495 | +0.04(+3.67%) |
Mar 24, 2023 | 1.090 | 1.139 | 1.070 | 1.090 | 68,807 | +0.02(+1.87%) |
Mar 23, 2023 | 1.040 | 1.080 | 1.040 | 1.070 | 43,163 | +0.01(+0.94%) |
Mar 22, 2023 | 1.090 | 1.119 | 1.030 | 1.060 | 123,044 | -0.02(-1.85%) |
Mar 21, 2023 | 1.090 | 1.105 | 1.060 | 1.080 | 52,463 | +0.00(+0.00%) |
Mar 20, 2023 | 1.140 | 1.150 | 1.080 | 1.080 | 108,246 | +0.01(+0.93%) |
Mar 17, 2023 | 1.060 | 1.100 | 1.060 | 1.070 | 55,383 | +0.00(+0.00%) |
Mar 16, 2023 | 1.050 | 1.082 | 1.040 | 1.070 | 51,467 | +0.06(+5.94%) |
Mar 15, 2023 | 1.060 | 1.080 | 1.010 | 1.010 | 112,517 | -0.08(-7.34%) |
Mar 14, 2023 | 1.200 | 1.200 | 1.080 | 1.090 | 164,663 | -0.11(-9.17%) |
Mar 13, 2023 | 1.250 | 1.254 | 1.170 | 1.200 | 125,340 | -0.07(-5.51%) |
Mar 10, 2023 | 1.290 | 1.294 | 1.250 | 1.270 | 74,402 | -0.04(-3.05%) |
Mar 09, 2023 | 1.310 | 1.328 | 1.300 | 1.310 | 56,820 | +0.00(+0.00%) |
Mar 08, 2023 | 1.350 | 1.350 | 1.300 | 1.310 | 45,849 | -0.04(-2.96%) |
Mar 07, 2023 | 1.340 | 1.360 | 1.340 | 1.350 | 28,607 | -0.01(-0.74%) |
Mar 06, 2023 | 1.320 | 1.360 | 1.310 | 1.360 | 50,614 | +0.04(+3.03%) |
Mar 03, 2023 | 1.390 | 1.390 | 1.300 | 1.320 | 80,443 | -0.04(-2.94%) |
Mar 02, 2023 | 1.400 | 1.400 | 1.350 | 1.360 | 8,519 | -0.01(-0.73%) |
Mar 01, 2023 | 1.350 | 1.390 | 1.340 | 1.370 | 35,341 | +0.04(+3.01%) |
Feb 28, 2023 | 1.350 | 1.350 | 1.330 | 1.330 | 13,756 | +0.00(+0.00%) |
Feb 27, 2023 | 1.360 | 1.370 | 1.320 | 1.330 | 32,377 | -0.03(-2.21%) |
Feb 24, 2023 | 1.370 | 1.400 | 1.340 | 1.360 | 52,371 | +0.00(+0.00%) |
Feb 23, 2023 | 1.400 | 1.400 | 1.350 | 1.360 | 58,601 | -0.05(-3.55%) |
Feb 22, 2023 | 1.360 | 1.410 | 1.333 | 1.410 | 37,242 | +0.04(+2.92%) |
Feb 21, 2023 | 1.440 | 1.470 | 1.360 | 1.370 | 41,508 | -0.05(-3.52%) |
Feb 17, 2023 | 1.400 | 1.450 | 1.390 | 1.420 | 73,779 | +0.00(+0.00%) |
Feb 16, 2023 | 1.400 | 1.420 | 1.370 | 1.420 | 129,035 | +0.04(+2.90%) |
Feb 15, 2023 | 1.420 | 1.420 | 1.364 | 1.380 | 122,745 | -0.03(-2.13%) |
Feb 14, 2023 | 1.430 | 1.430 | 1.410 | 1.410 | 24,676 | -0.02(-1.40%) |
Feb 13, 2023 | 1.460 | 1.460 | 1.410 | 1.430 | 34,820 | +0.00(+0.00%) |
Feb 10, 2023 | 1.430 | 1.440 | 1.400 | 1.430 | 53,440 | +0.02(+1.42%) |
Feb 09, 2023 | 1.440 | 1.470 | 1.400 | 1.410 | 116,083 | -0.02(-1.40%) |
Feb 08, 2023 | 1.460 | 1.460 | 1.420 | 1.430 | 37,248 | -0.02(-1.38%) |
Feb 07, 2023 | 1.460 | 1.460 | 1.420 | 1.450 | 55,676 | +0.01(+0.69%) |
Feb 06, 2023 | 1.430 | 1.470 | 1.430 | 1.440 | 113,994 | -0.04(-2.70%) |
Feb 03, 2023 | 1.400 | 1.500 | 1.400 | 1.480 | 89,768 | +0.05(+3.50%) |
Feb 02, 2023 | 1.400 | 1.450 | 1.400 | 1.430 | 93,106 | +0.02(+1.42%) |
Feb 01, 2023 | 1.370 | 1.430 | 1.370 | 1.410 | 44,372 | +0.03(+2.17%) |
Jan 31, 2023 | 1.430 | 1.470 | 1.300 | 1.380 | 190,506 | -0.07(-4.83%) |
Jan 30, 2023 | 1.510 | 1.510 | 1.410 | 1.450 | 64,713 | -0.03(-2.03%) |
Jan 27, 2023 | 1.460 | 1.490 | 1.440 | 1.480 | 82,718 | +0.05(+3.50%) |
Jan 26, 2023 | 1.470 | 1.470 | 1.430 | 1.430 | 72,192 | -0.01(-0.69%) |
Jan 25, 2023 | 1.420 | 1.450 | 1.395 | 1.440 | 147,018 | +0.03(+2.13%) |
Jan 24, 2023 | 1.420 | 1.430 | 1.391 | 1.410 | 64,816 | +0.02(+1.44%) |
Jan 23, 2023 | 1.350 | 1.400 | 1.350 | 1.390 | 114,767 | +0.01(+0.72%) |
Jan 20, 2023 | 1.350 | 1.390 | 1.350 | 1.380 | 46,822 | +0.03(+2.22%) |
Jan 19, 2023 | 1.360 | 1.378 | 1.330 | 1.350 | 64,936 | +0.00(+0.00%) |
Jan 18, 2023 | 1.420 | 1.420 | 1.330 | 1.350 | 82,025 | -0.06(-4.26%) |
Jan 17, 2023 | 1.440 | 1.440 | 1.390 | 1.410 | 81,733 | -0.01(-0.70%) |
Jan 13, 2023 | 1.440 | 1.440 | 1.400 | 1.420 | 189,729 | -0.01(-0.70%) |
Jan 12, 2023 | 1.430 | 1.450 | 1.400 | 1.430 | 144,402 | +0.02(+1.42%) |
Jan 11, 2023 | 1.460 | 1.460 | 1.400 | 1.410 | 236,071 | -0.04(-2.76%) |
Jan 10, 2023 | 1.430 | 1.450 | 1.410 | 1.450 | 85,751 | +0.04(+2.84%) |
Jan 09, 2023 | 1.430 | 1.430 | 1.390 | 1.410 | 84,201 | +0.01(+1.08%) |
Jan 06, 2023 | 1.410 | 1.410 | 1.370 | 1.395 | 51,530 | +0.02(+1.09%) |
Jan 05, 2023 | 1.400 | 1.409 | 1.360 | 1.380 | 61,664 | -0.01(-0.72%) |
Jan 04, 2023 | 1.330 | 1.390 | 1.330 | 1.390 | 118,234 | +0.05(+3.73%) |