Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.510 | 1.560 | 1.500 | 1.530 | 137,210 | +0.02(+1.32%) |
Mar 30, 2023 | 1.580 | 1.590 | 1.510 | 1.510 | 239,910 | -0.08(-5.03%) |
Mar 29, 2023 | 1.580 | 1.660 | 1.520 | 1.590 | 172,186 | +0.04(+2.58%) |
Mar 28, 2023 | 1.580 | 1.605 | 1.500 | 1.550 | 283,218 | -0.05(-3.13%) |
Mar 27, 2023 | 1.650 | 1.650 | 1.560 | 1.600 | 105,496 | -0.05(-3.03%) |
Mar 24, 2023 | 1.640 | 1.660 | 1.590 | 1.650 | 111,458 | -0.03(-1.79%) |
Mar 23, 2023 | 1.560 | 1.690 | 1.560 | 1.680 | 146,741 | +0.15(+9.80%) |
Mar 22, 2023 | 1.640 | 1.650 | 1.530 | 1.530 | 173,745 | -0.08(-4.97%) |
Mar 21, 2023 | 1.580 | 1.620 | 1.580 | 1.610 | 57,516 | +0.05(+3.21%) |
Mar 20, 2023 | 1.580 | 1.590 | 1.535 | 1.560 | 120,972 | -0.02(-1.27%) |
Mar 17, 2023 | 1.600 | 1.620 | 1.540 | 1.580 | 321,250 | -0.05(-3.07%) |
Mar 16, 2023 | 1.640 | 1.660 | 1.580 | 1.630 | 173,148 | -0.05(-2.98%) |
Mar 15, 2023 | 1.550 | 1.700 | 1.550 | 1.680 | 273,794 | +0.03(+1.82%) |
Mar 14, 2023 | 1.650 | 1.690 | 1.600 | 1.650 | 184,952 | +0.05(+3.12%) |
Mar 13, 2023 | 1.480 | 1.670 | 1.480 | 1.600 | 256,905 | +0.12(+8.11%) |
Mar 10, 2023 | 1.640 | 1.649 | 1.480 | 1.480 | 364,918 | -0.16(-9.76%) |
Mar 09, 2023 | 1.990 | 1.990 | 1.610 | 1.640 | 222,508 | -0.19(-10.38%) |
Mar 08, 2023 | 1.610 | 1.870 | 1.610 | 1.830 | 302,999 | +0.21(+12.96%) |
Mar 07, 2023 | 1.630 | 1.650 | 1.600 | 1.620 | 140,428 | +0.00(+0.00%) |
Mar 06, 2023 | 1.660 | 1.679 | 1.600 | 1.620 | 116,820 | -0.05(-2.99%) |
Mar 03, 2023 | 1.650 | 1.710 | 1.620 | 1.670 | 84,627 | +0.06(+4.05%) |
Mar 02, 2023 | 1.620 | 1.630 | 1.595 | 1.605 | 96,197 | -0.03(-2.13%) |
Mar 01, 2023 | 1.700 | 1.700 | 1.620 | 1.640 | 126,439 | -0.03(-1.80%) |
Feb 28, 2023 | 1.700 | 1.745 | 1.670 | 1.670 | 97,755 | -0.04(-2.34%) |
Feb 27, 2023 | 1.690 | 1.730 | 1.632 | 1.710 | 117,885 | +0.09(+5.56%) |
Feb 24, 2023 | 1.700 | 1.720 | 1.610 | 1.620 | 187,368 | -0.13(-7.43%) |
Feb 23, 2023 | 1.710 | 1.770 | 1.710 | 1.750 | 122,917 | +0.04(+2.34%) |
Feb 22, 2023 | 1.780 | 1.790 | 1.690 | 1.710 | 201,037 | -0.01(-0.58%) |
Feb 21, 2023 | 1.790 | 1.790 | 1.710 | 1.720 | 170,975 | -0.10(-5.49%) |
Feb 17, 2023 | 1.840 | 1.870 | 1.760 | 1.820 | 180,648 | +0.00(+0.00%) |
Feb 16, 2023 | 1.820 | 1.850 | 1.788 | 1.820 | 130,006 | +0.00(+0.00%) |
Feb 15, 2023 | 1.870 | 1.871 | 1.800 | 1.820 | 147,261 | -0.05(-2.67%) |
Feb 14, 2023 | 1.820 | 1.900 | 1.820 | 1.870 | 128,494 | +0.01(+0.54%) |
Feb 13, 2023 | 1.870 | 1.910 | 1.820 | 1.860 | 133,943 | -0.00(-0.27%) |
Feb 10, 2023 | 1.820 | 1.885 | 1.800 | 1.865 | 128,141 | +0.04(+2.47%) |
Feb 09, 2023 | 1.870 | 1.888 | 1.820 | 1.820 | 100,009 | +0.00(+0.00%) |
Feb 08, 2023 | 1.870 | 1.908 | 1.820 | 1.820 | 97,942 | -0.06(-3.19%) |
Feb 07, 2023 | 1.900 | 1.927 | 1.850 | 1.880 | 83,297 | -0.01(-0.53%) |
Feb 06, 2023 | 2.060 | 2.080 | 1.890 | 1.890 | 143,607 | -0.18(-8.47%) |
Feb 03, 2023 | 2.090 | 2.100 | 1.960 | 2.065 | 333,565 | -0.02(-1.20%) |
Feb 02, 2023 | 2.100 | 2.150 | 2.000 | 2.090 | 246,449 | +0.03(+1.46%) |
Feb 01, 2023 | 1.960 | 2.080 | 1.930 | 2.060 | 351,338 | +0.10(+5.10%) |
Jan 31, 2023 | 1.920 | 2.020 | 1.810 | 1.960 | 849,511 | -0.01(-0.51%) |
Jan 30, 2023 | 2.110 | 2.190 | 1.970 | 1.970 | 234,273 | -0.14(-6.64%) |
Jan 27, 2023 | 1.950 | 2.120 | 1.950 | 2.110 | 209,291 | +0.16(+8.21%) |
Jan 26, 2023 | 1.910 | 1.990 | 1.900 | 1.950 | 174,606 | +0.04(+2.36%) |
Jan 25, 2023 | 1.850 | 1.910 | 1.810 | 1.905 | 87,889 | +0.01(+0.53%) |
Jan 24, 2023 | 1.860 | 1.910 | 1.840 | 1.895 | 78,947 | +0.08(+4.70%) |
Jan 23, 2023 | 1.850 | 1.870 | 1.800 | 1.810 | 96,661 | -0.03(-1.63%) |
Jan 20, 2023 | 1.790 | 1.845 | 1.730 | 1.840 | 132,663 | +0.08(+4.55%) |
Jan 19, 2023 | 1.820 | 1.845 | 1.760 | 1.760 | 169,365 | -0.07(-3.83%) |
Jan 18, 2023 | 2.040 | 2.100 | 1.810 | 1.830 | 491,633 | -0.28(-13.27%) |
Jan 17, 2023 | 2.180 | 2.240 | 2.040 | 2.110 | 357,711 | -0.08(-3.65%) |
Jan 13, 2023 | 2.040 | 2.200 | 2.000 | 2.190 | 300,777 | +0.15(+7.35%) |
Jan 12, 2023 | 2.010 | 2.040 | 1.932 | 2.040 | 468,876 | +0.04(+2.00%) |
Jan 11, 2023 | 1.960 | 2.020 | 1.930 | 2.000 | 331,713 | +0.04(+2.04%) |
Jan 10, 2023 | 1.930 | 1.960 | 1.930 | 1.960 | 75,358 | +0.05(+2.62%) |
Jan 09, 2023 | 1.950 | 1.987 | 1.890 | 1.910 | 200,367 | -0.01(-0.52%) |
Jan 06, 2023 | 1.820 | 1.930 | 1.750 | 1.920 | 281,482 | +0.08(+4.35%) |
Jan 05, 2023 | 1.720 | 1.850 | 1.710 | 1.840 | 208,668 | +0.09(+5.14%) |
Jan 04, 2023 | 1.700 | 1.750 | 1.650 | 1.750 | 179,514 | +0.06(+3.55%) |