Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.718 | 1.718 | 1.610 | 1.690 | 9,264 | +0.03(+1.81%) |
Mar 30, 2023 | 1.690 | 1.725 | 1.650 | 1.660 | 67,415 | -0.05(-2.92%) |
Mar 29, 2023 | 1.610 | 1.710 | 1.610 | 1.710 | 5,703 | +0.09(+5.55%) |
Mar 28, 2023 | 1.640 | 1.650 | 1.550 | 1.620 | 16,173 | -0.01(-0.61%) |
Mar 27, 2023 | 1.660 | 1.700 | 1.550 | 1.630 | 83,321 | +0.05(+3.16%) |
Mar 24, 2023 | 1.660 | 1.660 | 1.560 | 1.580 | 30,957 | -0.03(-1.86%) |
Mar 23, 2023 | 1.680 | 1.680 | 1.600 | 1.610 | 20,645 | -0.03(-1.83%) |
Mar 22, 2023 | 1.590 | 1.679 | 1.550 | 1.640 | 19,387 | +0.05(+3.14%) |
Mar 21, 2023 | 1.560 | 1.670 | 1.550 | 1.590 | 7,387 | +0.05(+3.25%) |
Mar 20, 2023 | 1.510 | 1.600 | 1.510 | 1.540 | 13,936 | +0.04(+2.67%) |
Mar 17, 2023 | 1.580 | 1.609 | 1.500 | 1.500 | 35,778 | -0.07(-4.46%) |
Mar 16, 2023 | 1.570 | 1.620 | 1.520 | 1.570 | 40,982 | +0.00(+0.00%) |
Mar 15, 2023 | 1.550 | 1.580 | 1.511 | 1.570 | 22,080 | -0.05(-3.09%) |
Mar 14, 2023 | 1.620 | 1.650 | 1.550 | 1.620 | 25,178 | -0.01(-0.61%) |
Mar 13, 2023 | 1.670 | 1.670 | 1.560 | 1.630 | 15,311 | +0.01(+0.62%) |
Mar 10, 2023 | 1.680 | 1.695 | 1.620 | 1.620 | 37,766 | -0.07(-4.14%) |
Mar 09, 2023 | 1.780 | 1.789 | 1.680 | 1.690 | 36,480 | -0.04(-2.31%) |
Mar 08, 2023 | 1.690 | 1.750 | 1.660 | 1.730 | 128,458 | +0.22(+14.57%) |
Mar 07, 2023 | 1.570 | 1.577 | 1.490 | 1.510 | 18,708 | -0.05(-3.21%) |
Mar 06, 2023 | 1.640 | 1.640 | 1.550 | 1.560 | 85,539 | +0.12(+8.33%) |
Mar 03, 2023 | 1.460 | 1.470 | 1.400 | 1.440 | 67,537 | +0.07(+5.11%) |
Mar 02, 2023 | 1.480 | 1.480 | 1.370 | 1.370 | 24,090 | -0.08(-5.52%) |
Mar 01, 2023 | 1.490 | 1.500 | 1.400 | 1.450 | 31,615 | +0.00(+0.00%) |
Feb 28, 2023 | 1.480 | 1.480 | 1.370 | 1.450 | 29,515 | +0.05(+3.57%) |
Feb 27, 2023 | 1.450 | 1.460 | 1.400 | 1.400 | 45,755 | +0.04(+2.94%) |
Feb 24, 2023 | 1.400 | 1.400 | 1.340 | 1.360 | 5,858 | -0.02(-1.45%) |
Feb 23, 2023 | 1.410 | 1.410 | 1.360 | 1.380 | 20,016 | +0.02(+1.47%) |
Feb 22, 2023 | 1.360 | 1.375 | 1.340 | 1.360 | 22,942 | -0.01(-0.73%) |
Feb 21, 2023 | 1.380 | 1.380 | 1.341 | 1.370 | 11,100 | +0.02(+1.48%) |
Feb 17, 2023 | 1.360 | 1.360 | 1.330 | 1.350 | 28,616 | +0.06(+4.65%) |
Feb 16, 2023 | 1.330 | 1.340 | 1.280 | 1.290 | 46,594 | -0.01(-0.77%) |
Feb 15, 2023 | 1.340 | 1.340 | 1.290 | 1.300 | 23,344 | -0.02(-1.52%) |
Feb 14, 2023 | 1.300 | 1.330 | 1.280 | 1.320 | 77,371 | +0.04(+3.13%) |
Feb 13, 2023 | 1.300 | 1.330 | 1.280 | 1.280 | 120,970 | -0.02(-1.54%) |
Feb 10, 2023 | 1.350 | 1.360 | 1.300 | 1.300 | 74,784 | -0.06(-4.41%) |
Feb 09, 2023 | 1.350 | 1.385 | 1.350 | 1.360 | 11,692 | +0.01(+0.74%) |
Feb 08, 2023 | 1.350 | 1.370 | 1.339 | 1.350 | 77,152 | +0.00(+0.00%) |
Feb 07, 2023 | 1.380 | 1.390 | 1.330 | 1.350 | 137,989 | -0.03(-2.17%) |
Feb 06, 2023 | 1.340 | 1.390 | 1.340 | 1.380 | 42,183 | -0.02(-1.43%) |
Feb 03, 2023 | 1.390 | 1.430 | 1.370 | 1.400 | 78,818 | -0.05(-3.45%) |
Feb 02, 2023 | 1.440 | 1.450 | 1.390 | 1.450 | 221,997 | +0.08(+5.84%) |
Feb 01, 2023 | 1.380 | 1.380 | 1.330 | 1.370 | 789,196 | +0.05(+3.79%) |
Jan 31, 2023 | 1.370 | 1.390 | 1.320 | 1.320 | 65,130 | -0.03(-2.22%) |
Jan 30, 2023 | 1.370 | 1.400 | 1.350 | 1.350 | 43,797 | -0.03(-2.17%) |
Jan 27, 2023 | 1.360 | 1.420 | 1.360 | 1.380 | 115,594 | +0.06(+4.55%) |
Jan 26, 2023 | 1.410 | 1.440 | 1.280 | 1.320 | 234,449 | -0.08(-5.71%) |
Jan 25, 2023 | 1.410 | 1.430 | 1.400 | 1.400 | 219,194 | -0.04(-2.78%) |
Jan 24, 2023 | 1.410 | 1.447 | 1.410 | 1.440 | 20,922 | -0.01(-0.69%) |
Jan 23, 2023 | 1.460 | 1.470 | 1.420 | 1.450 | 144,330 | -0.01(-0.68%) |
Jan 20, 2023 | 1.498 | 1.500 | 1.439 | 1.460 | 60,370 | -0.03(-2.01%) |
Jan 19, 2023 | 1.480 | 1.506 | 1.480 | 1.490 | 9,997 | +0.00(+0.00%) |
Jan 18, 2023 | 1.550 | 1.566 | 1.490 | 1.490 | 38,728 | -0.04(-2.61%) |
Jan 17, 2023 | 1.560 | 1.580 | 1.505 | 1.530 | 54,500 | -0.03(-1.92%) |
Jan 13, 2023 | 1.550 | 1.600 | 1.540 | 1.560 | 124,798 | +0.05(+3.31%) |
Jan 12, 2023 | 1.540 | 1.540 | 1.500 | 1.510 | 127,344 | -0.04(-2.58%) |
Jan 11, 2023 | 1.520 | 1.569 | 1.520 | 1.550 | 45,699 | +0.05(+3.33%) |
Jan 10, 2023 | 1.560 | 1.590 | 1.500 | 1.500 | 118,955 | -0.06(-3.85%) |
Jan 09, 2023 | 1.630 | 1.630 | 1.520 | 1.560 | 967,953 | +0.02(+1.30%) |
Jan 06, 2023 | 1.600 | 1.628 | 1.520 | 1.540 | 236,715 | +0.00(+0.00%) |
Jan 05, 2023 | 1.610 | 1.610 | 1.500 | 1.540 | 213,367 | +0.04(+2.67%) |
Jan 04, 2023 | 1.610 | 1.610 | 1.500 | 1.500 | 220,515 | +0.00(+0.00%) |