Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.518 | 1.518 | 1.480 | 1.496 | 3,660 | -0.02(-1.45%) |
Mar 30, 2023 | 1.518 | 1.527 | 1.498 | 1.518 | 11,204 | -0.01(-0.64%) |
Mar 29, 2023 | 1.527 | 1.537 | 1.499 | 1.527 | 12,776 | +0.03(+1.96%) |
Mar 28, 2023 | 1.518 | 1.518 | 1.489 | 1.498 | 2,497 | -0.01(-0.65%) |
Mar 27, 2023 | 1.488 | 1.537 | 1.469 | 1.508 | 4,176 | +0.00(+0.00%) |
Mar 24, 2023 | 1.488 | 1.508 | 1.482 | 1.508 | 9,295 | -0.02(-1.28%) |
Mar 23, 2023 | 1.557 | 1.566 | 1.513 | 1.527 | 22,120 | -0.03(-1.89%) |
Mar 22, 2023 | 1.557 | 1.566 | 1.547 | 1.557 | 3,609 | -0.04(-2.45%) |
Mar 21, 2023 | 1.596 | 1.596 | 1.557 | 1.596 | 591,173 | +0.03(+1.87%) |
Mar 20, 2023 | 1.615 | 1.615 | 1.566 | 1.566 | 6,353 | -0.05(-3.03%) |
Mar 17, 2023 | 1.606 | 1.621 | 1.605 | 1.615 | 8,169 | +0.01(+0.61%) |
Mar 16, 2023 | 1.615 | 1.689 | 1.586 | 1.606 | 47,169 | -0.02(-1.20%) |
Mar 15, 2023 | 1.596 | 1.625 | 1.586 | 1.625 | 27,678 | +0.00(+0.00%) |
Mar 14, 2023 | 1.635 | 1.733 | 1.625 | 1.625 | 187,054 | -0.02(-1.19%) |
Mar 13, 2023 | 1.615 | 1.655 | 1.606 | 1.645 | 10,968 | -0.01(-0.59%) |
Mar 10, 2023 | 1.655 | 1.684 | 1.625 | 1.655 | 5,953,434 | -0.04(-2.31%) |
Mar 09, 2023 | 1.762 | 1.762 | 1.694 | 1.694 | 1,573,471 | -0.07(-3.89%) |
Mar 08, 2023 | 1.752 | 1.762 | 1.723 | 1.762 | 6,159,527 | -0.03(-1.64%) |
Mar 07, 2023 | 1.752 | 1.792 | 1.752 | 1.792 | 4,816,274 | +0.02(+1.10%) |
Mar 06, 2023 | 1.801 | 1.831 | 1.762 | 1.772 | 4,546,147 | -0.04(-2.16%) |
Mar 03, 2023 | 1.762 | 1.811 | 1.762 | 1.811 | 2,046,500 | +0.05(+2.78%) |
Mar 02, 2023 | 1.713 | 1.762 | 1.708 | 1.762 | 3,071,138 | +0.04(+2.27%) |
Mar 01, 2023 | 1.713 | 1.733 | 1.699 | 1.723 | 3,702,993 | -0.02(-1.12%) |
Feb 28, 2023 | 1.694 | 1.762 | 1.694 | 1.743 | 6,850,999 | +0.04(+2.30%) |
Feb 27, 2023 | 1.728 | 1.728 | 1.684 | 1.704 | 1,467 | -0.02(-1.14%) |
Feb 24, 2023 | 1.704 | 1.723 | 1.704 | 1.723 | 35,104 | -0.02(-1.12%) |
Feb 23, 2023 | 1.733 | 1.749 | 1.713 | 1.743 | 11,781 | -0.01(-0.56%) |
Feb 22, 2023 | 1.762 | 1.762 | 1.733 | 1.752 | 14,598 | -0.03(-1.65%) |
Feb 21, 2023 | 1.831 | 1.831 | 1.738 | 1.782 | 53,233 | -0.05(-2.67%) |
Feb 17, 2023 | 1.821 | 1.831 | 1.801 | 1.831 | 3,367,254 | +0.01(+0.54%) |
Feb 16, 2023 | 1.782 | 1.860 | 1.752 | 1.821 | 1,654,643 | +0.01(+0.54%) |
Feb 15, 2023 | 1.801 | 1.821 | 1.801 | 1.811 | 1,640,323 | +0.00(+0.00%) |
Feb 14, 2023 | 1.743 | 1.811 | 1.743 | 1.811 | 1,989,725 | +0.08(+4.52%) |
Feb 13, 2023 | 1.792 | 1.792 | 1.713 | 1.733 | 2,968,694 | -0.02(-1.12%) |
Feb 10, 2023 | 1.752 | 1.782 | 1.713 | 1.752 | 3,204,681 | +0.04(+2.29%) |
Feb 09, 2023 | 1.811 | 1.811 | 1.713 | 1.713 | 58,732 | -0.07(-3.85%) |
Feb 08, 2023 | 1.811 | 1.811 | 1.782 | 1.782 | 48,926 | -0.03(-1.62%) |
Feb 07, 2023 | 1.821 | 1.839 | 1.806 | 1.811 | 32,257 | -0.02(-1.07%) |
Feb 06, 2023 | 1.831 | 1.851 | 1.821 | 1.831 | 28,601 | +0.00(+0.00%) |
Feb 03, 2023 | 1.850 | 1.880 | 1.831 | 1.831 | 28,534 | -0.02(-1.06%) |
Feb 02, 2023 | 1.880 | 1.890 | 1.850 | 1.850 | 37,478 | +0.03(+1.61%) |
Feb 01, 2023 | 1.772 | 1.870 | 1.733 | 1.821 | 167,912 | +0.02(+1.09%) |
Jan 31, 2023 | 1.733 | 1.841 | 1.723 | 1.801 | 34,732 | +0.08(+4.55%) |
Jan 30, 2023 | 1.694 | 1.733 | 1.694 | 1.723 | 16,198 | +0.02(+1.15%) |
Jan 27, 2023 | 1.674 | 1.733 | 1.664 | 1.704 | 99,704 | +0.00(+0.00%) |
Jan 26, 2023 | 1.752 | 1.752 | 1.674 | 1.704 | 21,832 | -0.03(-1.69%) |
Jan 25, 2023 | 1.762 | 1.762 | 1.699 | 1.733 | 37,914 | -0.04(-2.21%) |
Jan 24, 2023 | 1.782 | 1.801 | 1.733 | 1.772 | 652,404 | -0.02(-1.09%) |
Jan 23, 2023 | 1.811 | 1.811 | 1.772 | 1.792 | 983,546 | -0.02(-1.08%) |
Jan 20, 2023 | 1.801 | 1.821 | 1.797 | 1.811 | 14,193 | +0.01(+0.54%) |
Jan 19, 2023 | 2.085 | 2.085 | 1.792 | 1.801 | 29,374 | -0.13(-6.84%) |
Jan 18, 2023 | 1.992 | 1.997 | 1.919 | 1.934 | 18,078 | -0.05(-2.71%) |
Jan 17, 2023 | 1.968 | 1.987 | 1.948 | 1.987 | 3,545 | +0.04(+2.01%) |
Jan 13, 2023 | 1.929 | 1.958 | 1.929 | 1.948 | 3,494 | +0.00(+0.00%) |
Jan 12, 2023 | 1.919 | 1.948 | 1.899 | 1.948 | 2,539 | +0.04(+2.05%) |
Jan 11, 2023 | 1.929 | 1.929 | 1.890 | 1.909 | 1,999 | +0.03(+1.56%) |
Jan 10, 2023 | 1.880 | 1.890 | 1.855 | 1.880 | 13,554 | -0.01(-0.52%) |
Jan 09, 2023 | 1.919 | 1.919 | 1.850 | 1.890 | 40,308 | -0.02(-1.03%) |
Jan 06, 2023 | 1.880 | 1.919 | 1.880 | 1.909 | 17,298 | -0.01(-0.51%) |
Jan 05, 2023 | 1.919 | 1.924 | 1.870 | 1.919 | 33,772 | +0.00(+0.00%) |
Jan 04, 2023 | 1.890 | 1.919 | 1.870 | 1.919 | 1,922 | +0.08(+4.26%) |