Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.190 | 1.190 | 1.110 | 1.135 | 3,168 | +0.02(+2.25%) |
Mar 30, 2023 | 1.180 | 1.190 | 1.110 | 1.110 | 15,027 | -0.02(-1.90%) |
Mar 29, 2023 | 1.150 | 1.150 | 1.110 | 1.131 | 5,562 | -0.03(-2.46%) |
Mar 28, 2023 | 1.110 | 1.170 | 1.110 | 1.160 | 6,168 | +0.02(+1.75%) |
Mar 27, 2023 | 1.150 | 1.185 | 1.140 | 1.140 | 22,145 | +0.00(+0.00%) |
Mar 24, 2023 | 1.180 | 1.180 | 1.120 | 1.140 | 48,290 | -0.03(-2.56%) |
Mar 23, 2023 | 1.130 | 1.177 | 1.130 | 1.170 | 22,514 | +0.03(+2.63%) |
Mar 22, 2023 | 1.100 | 1.180 | 1.100 | 1.140 | 63,806 | +0.03(+2.70%) |
Mar 21, 2023 | 0.9600 | 1.130 | 0.9600 | 1.110 | 41,774 | +0.17(+18.21%) |
Mar 20, 2023 | 1.090 | 1.150 | 0.8231 | 0.9390 | 84,987 | -0.12(-11.42%) |
Mar 17, 2023 | 1.000 | 1.230 | 0.9900 | 1.060 | 133,714 | +0.11(+11.58%) |
Mar 16, 2023 | 0.8000 | 0.9685 | 0.7711 | 0.9500 | 79,776 | +0.19(+25.81%) |
Mar 15, 2023 | 1.180 | 1.180 | 0.6900 | 0.7551 | 397,578 | -0.43(-36.55%) |
Mar 14, 2023 | 1.210 | 1.271 | 1.190 | 1.190 | 18,833 | +0.00(+0.00%) |
Mar 13, 2023 | 1.220 | 1.220 | 1.150 | 1.190 | 10,698 | -0.04(-3.25%) |
Mar 10, 2023 | 1.290 | 1.290 | 1.220 | 1.230 | 21,477 | -0.09(-6.93%) |
Mar 09, 2023 | 1.341 | 1.341 | 1.310 | 1.322 | 846 | -0.04(-2.82%) |
Mar 08, 2023 | 1.440 | 1.440 | 1.330 | 1.360 | 2,158 | +0.04(+3.29%) |
Mar 07, 2023 | 1.340 | 1.439 | 1.300 | 1.317 | 3,148 | -0.00(-0.25%) |
Mar 06, 2023 | 1.340 | 1.460 | 1.320 | 1.320 | 60,614 | +0.00(+0.00%) |
Mar 03, 2023 | 1.330 | 1.350 | 1.310 | 1.320 | 5,792 | +0.00(+0.00%) |
Mar 02, 2023 | 1.420 | 1.420 | 1.310 | 1.320 | 1,839 | -0.01(-1.12%) |
Mar 01, 2023 | 1.300 | 1.430 | 1.300 | 1.335 | 3,088 | +0.04(+3.49%) |
Feb 28, 2023 | 1.350 | 1.360 | 1.260 | 1.290 | 15,830 | -0.03(-2.27%) |
Feb 27, 2023 | 1.280 | 1.340 | 1.280 | 1.320 | 4,642 | +0.05(+3.94%) |
Feb 24, 2023 | 1.350 | 1.350 | 1.270 | 1.270 | 17,131 | -0.08(-5.93%) |
Feb 23, 2023 | 1.390 | 1.390 | 1.350 | 1.350 | 3,485 | -0.01(-0.84%) |
Feb 22, 2023 | 1.340 | 1.430 | 1.340 | 1.361 | 10,265 | +0.00(+0.07%) |
Feb 21, 2023 | 1.380 | 1.410 | 1.360 | 1.361 | 9,373 | -0.02(-1.41%) |
Feb 17, 2023 | 1.550 | 1.550 | 1.360 | 1.380 | 32,150 | -0.10(-6.76%) |
Feb 16, 2023 | 1.510 | 1.530 | 1.480 | 1.480 | 14,916 | -0.03(-1.99%) |
Feb 15, 2023 | 1.540 | 1.666 | 1.480 | 1.510 | 288,415 | -0.05(-3.21%) |
Feb 14, 2023 | 1.592 | 1.593 | 1.540 | 1.560 | 14,094 | -0.03(-1.89%) |
Feb 13, 2023 | 1.670 | 1.670 | 1.560 | 1.590 | 5,935 | +0.00(+0.00%) |
Feb 10, 2023 | 1.650 | 1.744 | 1.580 | 1.590 | 18,710 | -0.10(-5.92%) |
Feb 09, 2023 | 1.730 | 1.765 | 1.679 | 1.690 | 7,085 | -0.03(-1.74%) |
Feb 08, 2023 | 1.860 | 1.860 | 1.700 | 1.720 | 6,400 | +0.01(+0.82%) |
Feb 07, 2023 | 1.800 | 1.800 | 1.700 | 1.706 | 7,928 | +0.01(+0.35%) |
Feb 06, 2023 | 1.770 | 1.780 | 1.600 | 1.700 | 16,131 | -0.14(-7.61%) |
Feb 03, 2023 | 1.850 | 1.980 | 1.840 | 1.840 | 31,805 | +0.01(+0.55%) |
Feb 02, 2023 | 1.810 | 1.870 | 1.771 | 1.830 | 30,663 | +0.01(+0.55%) |
Feb 01, 2023 | 1.820 | 1.830 | 1.700 | 1.820 | 59,461 | +0.00(+0.00%) |
Jan 31, 2023 | 1.890 | 1.890 | 1.820 | 1.820 | 16,576 | -0.09(-4.71%) |
Jan 30, 2023 | 1.860 | 1.930 | 1.850 | 1.910 | 5,437 | -0.01(-0.52%) |
Jan 27, 2023 | 1.860 | 1.941 | 1.846 | 1.920 | 23,779 | +0.05(+2.67%) |
Jan 26, 2023 | 1.870 | 1.910 | 1.860 | 1.870 | 29,595 | -0.01(-0.53%) |
Jan 25, 2023 | 2.000 | 2.000 | 1.850 | 1.880 | 10,328 | +0.02(+1.13%) |
Jan 24, 2023 | 1.920 | 1.940 | 1.850 | 1.859 | 28,516 | -0.08(-4.18%) |
Jan 23, 2023 | 1.990 | 1.990 | 1.810 | 1.940 | 20,939 | +0.05(+2.65%) |
Jan 20, 2023 | 1.830 | 1.960 | 1.830 | 1.890 | 27,475 | +0.05(+2.72%) |
Jan 19, 2023 | 2.000 | 2.000 | 1.820 | 1.840 | 13,568 | -0.06(-3.15%) |
Jan 18, 2023 | 2.070 | 2.070 | 1.880 | 1.900 | 47,330 | -0.11(-5.48%) |
Jan 17, 2023 | 2.020 | 2.020 | 1.710 | 2.010 | 74,371 | -0.04(-1.95%) |
Jan 13, 2023 | 1.730 | 2.065 | 1.726 | 2.050 | 102,448 | +0.34(+19.88%) |
Jan 12, 2023 | 1.730 | 1.800 | 1.687 | 1.710 | 16,544 | -0.06(-3.39%) |
Jan 11, 2023 | 1.750 | 1.880 | 1.720 | 1.770 | 95,323 | +0.09(+5.36%) |
Jan 10, 2023 | 1.490 | 1.750 | 1.490 | 1.680 | 165,446 | +0.26(+18.31%) |
Jan 09, 2023 | 1.450 | 1.500 | 1.410 | 1.420 | 18,922 | +0.02(+1.43%) |
Jan 06, 2023 | 1.540 | 1.540 | 1.400 | 1.400 | 9,384 | -0.07(-4.76%) |
Jan 05, 2023 | 1.420 | 1.530 | 1.381 | 1.470 | 11,750 | +0.09(+6.52%) |
Jan 04, 2023 | 1.280 | 1.400 | 1.280 | 1.380 | 9,388 | +0.13(+10.40%) |