Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.170 | 1.370 | 1.156 | 1.314 | 74,941 | +0.16(+14.27%) |
Apr 27, 2023 | 1.160 | 1.170 | 1.120 | 1.150 | 3,623 | +0.00(+0.44%) |
Apr 26, 2023 | 1.149 | 1.240 | 1.130 | 1.145 | 16,336 | -0.00(-0.43%) |
Apr 25, 2023 | 1.160 | 1.190 | 1.120 | 1.150 | 16,746 | -0.03(-2.54%) |
Apr 24, 2023 | 1.300 | 1.300 | 1.180 | 1.180 | 17,826 | -0.07(-5.60%) |
Apr 21, 2023 | 1.280 | 1.300 | 1.220 | 1.250 | 15,328 | -0.01(-0.79%) |
Apr 20, 2023 | 1.380 | 1.410 | 1.230 | 1.260 | 32,014 | -0.10(-7.18%) |
Apr 19, 2023 | 1.240 | 1.360 | 1.140 | 1.357 | 67,787 | +0.19(+16.03%) |
Apr 18, 2023 | 1.200 | 1.210 | 1.170 | 1.170 | 50,411 | +0.01(+0.86%) |
Apr 17, 2023 | 1.120 | 1.180 | 1.120 | 1.160 | 26,527 | +0.04(+3.57%) |
Apr 14, 2023 | 1.110 | 1.145 | 1.110 | 1.120 | 19,601 | -0.01(-0.88%) |
Apr 13, 2023 | 1.060 | 1.170 | 1.060 | 1.130 | 86,195 | +0.05(+4.63%) |
Apr 12, 2023 | 1.090 | 1.180 | 1.070 | 1.080 | 71,086 | -0.01(-0.92%) |
Apr 11, 2023 | 1.140 | 1.150 | 1.060 | 1.090 | 31,156 | +0.00(+0.00%) |
Apr 10, 2023 | 1.120 | 1.180 | 1.080 | 1.090 | 58,442 | -0.05(-4.39%) |
Apr 06, 2023 | 1.160 | 1.180 | 1.110 | 1.140 | 26,057 | -0.02(-1.72%) |
Apr 05, 2023 | 1.200 | 1.220 | 1.100 | 1.160 | 59,125 | -0.06(-4.92%) |
Apr 04, 2023 | 1.220 | 1.270 | 1.200 | 1.220 | 53,685 | -0.02(-1.61%) |
Apr 03, 2023 | 1.250 | 1.270 | 1.210 | 1.240 | 26,454 | +0.00(+0.00%) |
Mar 31, 2023 | 1.300 | 1.310 | 1.230 | 1.240 | 55,231 | -0.03(-2.36%) |
Mar 30, 2023 | 1.300 | 1.370 | 1.252 | 1.270 | 70,383 | -0.03(-2.31%) |
Mar 29, 2023 | 1.310 | 1.380 | 1.300 | 1.300 | 42,761 | -0.03(-2.26%) |
Mar 28, 2023 | 1.380 | 1.380 | 1.320 | 1.330 | 6,173 | -0.02(-1.48%) |
Mar 27, 2023 | 1.350 | 1.380 | 1.300 | 1.350 | 68,584 | +0.03(+2.27%) |
Mar 24, 2023 | 1.300 | 1.370 | 1.290 | 1.320 | 25,919 | -0.01(-0.75%) |
Mar 23, 2023 | 1.330 | 1.378 | 1.310 | 1.330 | 24,487 | +0.00(+0.00%) |
Mar 22, 2023 | 1.330 | 1.368 | 1.330 | 1.330 | 15,867 | +0.00(+0.00%) |
Mar 21, 2023 | 1.380 | 1.420 | 1.320 | 1.330 | 73,030 | +0.01(+0.76%) |
Mar 20, 2023 | 1.310 | 1.400 | 1.300 | 1.320 | 75,890 | +0.00(+0.00%) |
Mar 17, 2023 | 1.370 | 1.370 | 1.290 | 1.320 | 30,339 | -0.08(-5.71%) |
Mar 16, 2023 | 1.380 | 1.450 | 1.350 | 1.400 | 105,208 | +0.03(+2.19%) |
Mar 15, 2023 | 1.360 | 1.400 | 1.350 | 1.370 | 14,918 | -0.01(-0.72%) |
Mar 14, 2023 | 1.387 | 1.430 | 1.380 | 1.380 | 19,427 | +0.01(+0.73%) |
Mar 13, 2023 | 1.360 | 1.406 | 1.330 | 1.370 | 41,522 | +0.00(+0.00%) |
Mar 10, 2023 | 1.390 | 1.440 | 1.330 | 1.370 | 70,867 | +0.00(+0.00%) |
Mar 09, 2023 | 1.460 | 1.470 | 1.360 | 1.370 | 42,790 | -0.03(-2.14%) |
Mar 08, 2023 | 1.440 | 1.455 | 1.390 | 1.400 | 67,331 | +0.00(+0.00%) |
Mar 07, 2023 | 1.460 | 1.500 | 1.400 | 1.400 | 77,259 | -0.04(-2.78%) |
Mar 06, 2023 | 1.540 | 1.540 | 1.420 | 1.440 | 96,052 | -0.04(-2.70%) |
Mar 03, 2023 | 1.540 | 1.550 | 1.450 | 1.480 | 137,662 | -0.02(-1.33%) |
Mar 02, 2023 | 1.500 | 1.629 | 1.450 | 1.500 | 833,741 | +0.11(+7.91%) |
Mar 01, 2023 | 1.380 | 1.450 | 1.350 | 1.390 | 82,476 | -0.03(-2.11%) |
Feb 28, 2023 | 1.400 | 1.470 | 1.370 | 1.420 | 35,236 | +0.00(+0.00%) |
Feb 27, 2023 | 1.430 | 1.530 | 1.390 | 1.420 | 32,880 | -0.01(-0.70%) |
Feb 24, 2023 | 1.430 | 1.450 | 1.420 | 1.430 | 81,058 | -0.02(-1.38%) |
Feb 23, 2023 | 1.450 | 1.520 | 1.430 | 1.450 | 12,272 | +0.00(+0.00%) |
Feb 22, 2023 | 1.500 | 1.500 | 1.410 | 1.450 | 21,141 | +0.02(+1.40%) |
Feb 21, 2023 | 1.500 | 1.518 | 1.410 | 1.430 | 55,936 | -0.07(-4.67%) |
Feb 17, 2023 | 1.500 | 1.590 | 1.500 | 1.500 | 12,585 | +0.00(+0.00%) |
Feb 16, 2023 | 1.530 | 1.570 | 1.500 | 1.500 | 27,541 | -0.02(-1.32%) |
Feb 15, 2023 | 1.570 | 1.570 | 1.500 | 1.520 | 18,229 | +0.02(+1.33%) |
Feb 14, 2023 | 1.500 | 1.540 | 1.490 | 1.500 | 72,340 | -0.03(-1.96%) |
Feb 13, 2023 | 1.500 | 1.570 | 1.480 | 1.530 | 55,173 | +0.01(+0.86%) |
Feb 10, 2023 | 1.570 | 1.571 | 1.480 | 1.517 | 66,795 | -0.05(-3.38%) |
Feb 09, 2023 | 1.600 | 1.650 | 1.570 | 1.570 | 31,040 | -0.03(-1.88%) |
Feb 08, 2023 | 1.580 | 1.650 | 1.580 | 1.600 | 111,810 | +0.01(+0.63%) |
Feb 07, 2023 | 1.610 | 1.710 | 1.570 | 1.590 | 339,423 | -0.04(-2.45%) |
Feb 06, 2023 | 1.600 | 1.650 | 1.600 | 1.630 | 35,991 | +0.03(+1.87%) |
Feb 03, 2023 | 1.640 | 1.650 | 1.590 | 1.600 | 60,941 | +0.00(+0.00%) |
Feb 02, 2023 | 1.590 | 1.650 | 1.580 | 1.600 | 93,685 | +0.00(+0.00%) |