Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.400 | 1.480 | 1.360 | 1.430 | 1,186,285 | +0.03(+2.14%) |
Apr 27, 2023 | 1.350 | 1.400 | 1.290 | 1.400 | 1,646,202 | +0.06(+4.48%) |
Apr 26, 2023 | 1.330 | 1.380 | 1.280 | 1.340 | 1,537,515 | +0.02(+1.52%) |
Apr 25, 2023 | 1.400 | 1.420 | 1.300 | 1.320 | 1,718,519 | -0.10(-7.04%) |
Apr 24, 2023 | 1.480 | 1.510 | 1.380 | 1.420 | 1,570,723 | -0.07(-4.70%) |
Apr 21, 2023 | 1.610 | 1.620 | 1.480 | 1.490 | 2,282,729 | -0.14(-8.59%) |
Apr 20, 2023 | 1.660 | 1.670 | 1.550 | 1.630 | 1,792,623 | -0.05(-2.98%) |
Apr 19, 2023 | 1.560 | 1.690 | 1.540 | 1.680 | 1,804,599 | +0.11(+7.01%) |
Apr 18, 2023 | 1.560 | 1.590 | 1.500 | 1.570 | 1,471,151 | +0.04(+2.61%) |
Apr 17, 2023 | 1.410 | 1.550 | 1.410 | 1.530 | 1,293,311 | +0.12(+8.51%) |
Apr 14, 2023 | 1.390 | 1.410 | 1.340 | 1.410 | 890,743 | +0.03(+2.17%) |
Apr 13, 2023 | 1.330 | 1.420 | 1.321 | 1.380 | 973,171 | +0.06(+4.55%) |
Apr 12, 2023 | 1.420 | 1.440 | 1.300 | 1.320 | 1,245,422 | -0.09(-6.38%) |
Apr 11, 2023 | 1.330 | 1.410 | 1.310 | 1.410 | 776,738 | +0.09(+6.82%) |
Apr 10, 2023 | 1.250 | 1.320 | 1.200 | 1.320 | 945,910 | +0.06(+4.76%) |
Apr 06, 2023 | 1.270 | 1.290 | 1.220 | 1.260 | 913,375 | +0.03(+2.44%) |
Apr 05, 2023 | 1.390 | 1.390 | 1.205 | 1.230 | 1,230,632 | -0.14(-10.22%) |
Apr 04, 2023 | 1.350 | 1.390 | 1.330 | 1.370 | 1,809,087 | +0.04(+3.01%) |
Apr 03, 2023 | 1.400 | 1.409 | 1.320 | 1.330 | 1,194,201 | -0.06(-4.32%) |
Mar 31, 2023 | 1.340 | 1.410 | 1.320 | 1.390 | 1,166,754 | +0.05(+3.73%) |
Mar 30, 2023 | 1.350 | 1.370 | 1.310 | 1.340 | 716,394 | +0.02(+1.52%) |
Mar 29, 2023 | 1.250 | 1.320 | 1.240 | 1.320 | 831,415 | +0.08(+6.45%) |
Mar 28, 2023 | 1.210 | 1.250 | 1.210 | 1.240 | 937,714 | +0.01(+0.81%) |
Mar 27, 2023 | 1.310 | 1.320 | 1.220 | 1.230 | 1,240,971 | -0.05(-3.91%) |
Mar 24, 2023 | 1.300 | 1.300 | 1.230 | 1.280 | 1,217,101 | -0.03(-2.29%) |
Mar 23, 2023 | 1.240 | 1.320 | 1.240 | 1.310 | 1,138,700 | +0.07(+5.65%) |
Mar 22, 2023 | 1.240 | 1.290 | 1.181 | 1.240 | 1,522,582 | +0.04(+3.33%) |
Mar 21, 2023 | 1.200 | 1.250 | 1.180 | 1.200 | 1,618,727 | +0.05(+4.35%) |
Mar 20, 2023 | 1.240 | 1.260 | 1.140 | 1.150 | 1,810,031 | -0.11(-8.73%) |
Mar 17, 2023 | 1.350 | 1.359 | 1.240 | 1.260 | 2,132,009 | -0.10(-7.35%) |
Mar 16, 2023 | 1.350 | 1.380 | 1.310 | 1.360 | 1,187,934 | +0.01(+0.74%) |
Mar 15, 2023 | 1.330 | 1.370 | 1.280 | 1.350 | 1,579,864 | -0.05(-3.57%) |
Mar 14, 2023 | 1.340 | 1.415 | 1.335 | 1.400 | 1,653,290 | +0.07(+5.26%) |
Mar 13, 2023 | 1.230 | 1.380 | 1.205 | 1.330 | 1,160,406 | +0.06(+4.72%) |
Mar 10, 2023 | 1.330 | 1.350 | 1.240 | 1.270 | 1,885,683 | -0.09(-6.62%) |
Mar 09, 2023 | 1.420 | 1.440 | 1.330 | 1.360 | 1,666,612 | -0.06(-4.23%) |
Mar 08, 2023 | 1.370 | 1.460 | 1.350 | 1.420 | 1,244,241 | +0.03(+2.16%) |
Mar 07, 2023 | 1.400 | 1.410 | 1.340 | 1.390 | 964,306 | -0.01(-0.71%) |
Mar 06, 2023 | 1.480 | 1.500 | 1.380 | 1.400 | 1,258,824 | -0.07(-4.76%) |
Mar 03, 2023 | 1.450 | 1.510 | 1.405 | 1.470 | 1,717,079 | +0.04(+2.80%) |
Mar 02, 2023 | 1.460 | 1.460 | 1.370 | 1.430 | 1,108,801 | -0.03(-2.05%) |
Mar 01, 2023 | 1.550 | 1.590 | 1.450 | 1.460 | 1,225,591 | -0.10(-6.41%) |
Feb 28, 2023 | 1.490 | 1.580 | 1.490 | 1.560 | 3,043,919 | +0.07(+4.70%) |
Feb 27, 2023 | 1.410 | 1.535 | 1.406 | 1.490 | 1,998,566 | +0.07(+4.93%) |
Feb 24, 2023 | 1.410 | 1.450 | 1.330 | 1.420 | 6,215,200 | -0.05(-3.40%) |
Feb 23, 2023 | 1.580 | 1.590 | 1.430 | 1.470 | 3,151,719 | -0.10(-6.37%) |
Feb 22, 2023 | 1.660 | 1.720 | 1.560 | 1.570 | 2,311,469 | -0.05(-3.09%) |
Feb 21, 2023 | 1.700 | 1.765 | 1.600 | 1.620 | 2,362,308 | -0.18(-10.00%) |
Feb 17, 2023 | 1.690 | 1.800 | 1.685 | 1.800 | 1,616,692 | +0.09(+5.26%) |
Feb 16, 2023 | 1.790 | 1.860 | 1.670 | 1.710 | 1,901,696 | -0.09(-5.00%) |
Feb 15, 2023 | 1.790 | 1.800 | 1.700 | 1.800 | 2,307,021 | +0.05(+2.86%) |
Feb 14, 2023 | 1.770 | 1.870 | 1.705 | 1.750 | 2,451,744 | -0.05(-2.78%) |
Feb 13, 2023 | 1.730 | 1.820 | 1.640 | 1.800 | 3,021,077 | +0.12(+7.14%) |
Feb 10, 2023 | 1.600 | 1.715 | 1.530 | 1.680 | 2,504,011 | +0.10(+6.33%) |
Feb 09, 2023 | 1.790 | 1.820 | 1.570 | 1.580 | 2,541,020 | -0.16(-9.20%) |
Feb 08, 2023 | 1.880 | 1.910 | 1.705 | 1.740 | 1,982,276 | -0.16(-8.42%) |
Feb 07, 2023 | 1.890 | 1.930 | 1.790 | 1.900 | 2,103,361 | +0.01(+0.53%) |
Feb 06, 2023 | 1.980 | 2.000 | 1.870 | 1.890 | 1,606,583 | -0.09(-4.55%) |
Feb 03, 2023 | 1.860 | 2.170 | 1.840 | 1.980 | 3,313,834 | +0.06(+3.13%) |
Feb 02, 2023 | 2.030 | 2.110 | 1.880 | 1.920 | 4,630,858 | -0.05(-2.54%) |