Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.260 | 1.380 | 1.255 | 1.350 | 2,094,232 | +0.08(+6.30%) |
Apr 27, 2023 | 1.270 | 1.290 | 1.225 | 1.270 | 1,340,185 | +0.01(+0.79%) |
Apr 26, 2023 | 1.260 | 1.270 | 1.230 | 1.260 | 1,354,645 | -0.02(-1.56%) |
Apr 25, 2023 | 1.300 | 1.320 | 1.260 | 1.280 | 1,552,283 | -0.04(-3.03%) |
Apr 24, 2023 | 1.330 | 1.350 | 1.300 | 1.320 | 1,603,201 | -0.03(-2.22%) |
Apr 21, 2023 | 1.360 | 1.370 | 1.335 | 1.350 | 1,043,182 | -0.01(-0.74%) |
Apr 20, 2023 | 1.390 | 1.400 | 1.350 | 1.360 | 1,476,025 | -0.04(-2.86%) |
Apr 19, 2023 | 1.360 | 1.400 | 1.350 | 1.400 | 2,326,105 | +0.03(+2.19%) |
Apr 18, 2023 | 1.400 | 1.420 | 1.365 | 1.370 | 2,159,215 | -0.02(-1.44%) |
Apr 17, 2023 | 1.350 | 1.400 | 1.330 | 1.390 | 2,318,662 | +0.04(+2.96%) |
Apr 14, 2023 | 1.390 | 1.400 | 1.350 | 1.350 | 1,347,218 | -0.06(-4.26%) |
Apr 13, 2023 | 1.360 | 1.430 | 1.360 | 1.410 | 4,491,165 | +0.05(+3.68%) |
Apr 12, 2023 | 1.420 | 1.435 | 1.350 | 1.360 | 1,459,281 | -0.06(-4.23%) |
Apr 11, 2023 | 1.380 | 1.460 | 1.360 | 1.420 | 1,733,334 | +0.04(+2.90%) |
Apr 10, 2023 | 1.350 | 1.400 | 1.330 | 1.380 | 1,135,265 | +0.01(+0.73%) |
Apr 06, 2023 | 1.360 | 1.380 | 1.320 | 1.370 | 1,917,790 | +0.00(+0.00%) |
Apr 05, 2023 | 1.410 | 1.430 | 1.340 | 1.370 | 1,958,268 | -0.06(-4.20%) |
Apr 04, 2023 | 1.480 | 1.500 | 1.410 | 1.430 | 7,938,920 | -0.06(-4.03%) |
Apr 03, 2023 | 1.480 | 1.500 | 1.430 | 1.490 | 2,728,025 | -0.01(-0.67%) |
Mar 31, 2023 | 1.550 | 1.550 | 1.415 | 1.500 | 4,747,804 | -0.04(-2.60%) |
Mar 30, 2023 | 1.550 | 1.550 | 1.470 | 1.540 | 2,283,231 | +0.00(+0.00%) |
Mar 29, 2023 | 1.530 | 1.558 | 1.520 | 1.540 | 1,482,938 | +0.01(+0.65%) |
Mar 28, 2023 | 1.520 | 1.580 | 1.520 | 1.530 | 3,111,666 | +0.00(+0.00%) |
Mar 27, 2023 | 1.520 | 1.560 | 1.510 | 1.530 | 3,004,163 | +0.00(+0.00%) |
Mar 24, 2023 | 1.500 | 1.530 | 1.480 | 1.530 | 2,176,922 | +0.01(+0.66%) |
Mar 23, 2023 | 1.560 | 1.590 | 1.520 | 1.520 | 1,623,401 | -0.01(-0.65%) |
Mar 22, 2023 | 1.640 | 1.640 | 1.525 | 1.530 | 2,389,797 | -0.07(-4.38%) |
Mar 21, 2023 | 1.610 | 1.660 | 1.571 | 1.600 | 3,387,400 | +0.03(+1.91%) |
Mar 20, 2023 | 1.540 | 1.640 | 1.520 | 1.570 | 3,712,244 | +0.03(+1.95%) |
Mar 17, 2023 | 1.630 | 1.630 | 1.540 | 1.540 | 1,694,720 | -0.09(-5.52%) |
Mar 16, 2023 | 1.520 | 1.655 | 1.470 | 1.630 | 4,593,967 | +0.11(+7.24%) |
Mar 15, 2023 | 1.570 | 1.570 | 1.455 | 1.520 | 4,797,391 | -0.06(-3.80%) |
Mar 14, 2023 | 1.630 | 1.635 | 1.530 | 1.580 | 8,011,205 | +0.03(+1.94%) |
Mar 13, 2023 | 1.590 | 1.620 | 1.540 | 1.550 | 3,340,495 | -0.04(-2.52%) |
Mar 10, 2023 | 1.720 | 1.740 | 1.520 | 1.590 | 8,093,450 | -0.12(-7.02%) |
Mar 09, 2023 | 1.830 | 1.860 | 1.710 | 1.710 | 4,017,452 | -0.12(-6.56%) |
Mar 08, 2023 | 1.850 | 1.920 | 1.810 | 1.830 | 2,910,794 | +0.01(+0.55%) |
Mar 07, 2023 | 1.880 | 1.930 | 1.820 | 1.820 | 2,962,393 | -0.04(-2.15%) |
Mar 06, 2023 | 1.970 | 1.970 | 1.785 | 1.860 | 5,192,325 | -0.09(-4.62%) |
Mar 03, 2023 | 1.920 | 1.980 | 1.910 | 1.950 | 1,530,630 | +0.00(+0.00%) |
Mar 02, 2023 | 2.050 | 2.100 | 1.850 | 1.950 | 6,574,073 | -0.11(-5.34%) |
Mar 01, 2023 | 2.000 | 2.130 | 1.968 | 2.060 | 4,838,429 | +0.03(+1.48%) |
Feb 28, 2023 | 1.840 | 2.170 | 1.700 | 2.030 | 18,418,776 | +0.19(+10.33%) |
Feb 27, 2023 | 1.800 | 1.865 | 1.790 | 1.840 | 1,934,848 | +0.07(+3.95%) |
Feb 24, 2023 | 1.790 | 1.820 | 1.720 | 1.770 | 2,518,100 | -0.05(-2.75%) |
Feb 23, 2023 | 1.820 | 1.830 | 1.745 | 1.820 | 3,907,078 | +0.00(+0.00%) |
Feb 22, 2023 | 1.830 | 1.835 | 1.760 | 1.820 | 1,516,255 | +0.02(+1.11%) |
Feb 21, 2023 | 1.820 | 1.850 | 1.770 | 1.800 | 3,023,941 | -0.04(-2.17%) |
Feb 17, 2023 | 1.880 | 1.880 | 1.790 | 1.840 | 2,613,472 | -0.03(-1.60%) |
Feb 16, 2023 | 1.920 | 1.930 | 1.850 | 1.870 | 3,722,989 | -0.03(-1.58%) |
Feb 15, 2023 | 1.950 | 1.950 | 1.890 | 1.900 | 2,365,125 | -0.06(-3.06%) |
Feb 14, 2023 | 1.920 | 1.970 | 1.900 | 1.960 | 1,707,127 | +0.00(+0.00%) |
Feb 13, 2023 | 1.980 | 1.980 | 1.900 | 1.960 | 2,275,280 | +0.04(+2.08%) |
Feb 10, 2023 | 2.040 | 2.040 | 1.880 | 1.920 | 3,175,501 | -0.08(-4.00%) |
Feb 09, 2023 | 2.050 | 2.118 | 2.000 | 2.000 | 3,707,059 | -0.01(-0.50%) |
Feb 08, 2023 | 2.210 | 2.230 | 2.000 | 2.010 | 6,848,379 | -0.18(-8.22%) |
Feb 07, 2023 | 1.990 | 2.190 | 1.955 | 2.190 | 11,019,051 | +0.25(+12.89%) |
Feb 06, 2023 | 1.890 | 1.970 | 1.880 | 1.940 | 3,538,610 | +0.05(+2.65%) |
Feb 03, 2023 | 1.920 | 1.960 | 1.890 | 1.890 | 2,436,614 | -0.06(-3.08%) |
Feb 02, 2023 | 1.890 | 1.965 | 1.860 | 1.950 | 3,095,791 | +0.09(+4.84%) |