Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.040 | 1.100 | 1.030 | 1.080 | 96,984 | +0.06(+5.88%) |
Apr 27, 2023 | 1.020 | 1.070 | 1.000 | 1.020 | 457,119 | +0.00(+0.00%) |
Apr 26, 2023 | 1.080 | 1.100 | 1.020 | 1.020 | 311,867 | -0.06(-5.56%) |
Apr 25, 2023 | 1.140 | 1.150 | 1.070 | 1.080 | 339,463 | -0.07(-6.09%) |
Apr 24, 2023 | 1.090 | 1.170 | 1.055 | 1.150 | 273,782 | +0.06(+5.50%) |
Apr 21, 2023 | 1.070 | 1.090 | 1.050 | 1.090 | 173,287 | +0.01(+0.46%) |
Apr 20, 2023 | 1.120 | 1.130 | 1.080 | 1.085 | 102,568 | -0.01(-0.46%) |
Apr 19, 2023 | 1.090 | 1.160 | 1.090 | 1.090 | 85,269 | -0.02(-1.80%) |
Apr 18, 2023 | 1.140 | 1.161 | 1.070 | 1.110 | 289,346 | -0.04(-3.48%) |
Apr 17, 2023 | 1.060 | 1.165 | 1.060 | 1.150 | 204,233 | +0.11(+10.58%) |
Apr 14, 2023 | 1.080 | 1.089 | 1.040 | 1.040 | 517,064 | -0.02(-1.89%) |
Apr 13, 2023 | 1.090 | 1.090 | 1.060 | 1.060 | 340,536 | +0.01(+0.95%) |
Apr 12, 2023 | 1.070 | 1.110 | 1.040 | 1.050 | 384,907 | -0.02(-1.87%) |
Apr 11, 2023 | 1.080 | 1.100 | 1.060 | 1.070 | 292,390 | +0.00(+0.00%) |
Apr 10, 2023 | 1.100 | 1.120 | 1.050 | 1.070 | 310,595 | -0.02(-1.83%) |
Apr 06, 2023 | 1.080 | 1.130 | 1.070 | 1.090 | 159,012 | +0.00(+0.00%) |
Apr 05, 2023 | 1.070 | 1.090 | 1.030 | 1.090 | 634,864 | +0.06(+5.83%) |
Apr 04, 2023 | 1.060 | 1.088 | 1.010 | 1.030 | 220,584 | -0.01(-0.96%) |
Apr 03, 2023 | 1.070 | 1.070 | 1.000 | 1.040 | 578,342 | -0.03(-2.80%) |
Mar 31, 2023 | 1.000 | 1.070 | 0.9900 | 1.070 | 689,091 | +0.09(+9.18%) |
Mar 30, 2023 | 1.010 | 1.010 | 0.9700 | 0.9800 | 419,853 | -0.02(-2.00%) |
Mar 29, 2023 | 1.000 | 1.030 | 0.9670 | 1.000 | 450,362 | +0.00(+0.00%) |
Mar 28, 2023 | 1.010 | 1.080 | 0.9820 | 1.000 | 247,729 | -0.01(-0.99%) |
Mar 27, 2023 | 1.080 | 1.120 | 1.000 | 1.010 | 130,288 | -0.06(-5.61%) |
Mar 24, 2023 | 1.060 | 1.098 | 1.010 | 1.070 | 202,771 | -0.02(-1.83%) |
Mar 23, 2023 | 1.110 | 1.210 | 1.060 | 1.090 | 176,222 | -0.03(-2.68%) |
Mar 22, 2023 | 1.220 | 1.282 | 1.100 | 1.120 | 252,282 | -0.09(-7.44%) |
Mar 21, 2023 | 1.280 | 1.320 | 1.210 | 1.210 | 146,942 | -0.05(-3.97%) |
Mar 20, 2023 | 1.220 | 1.363 | 1.200 | 1.260 | 99,284 | +0.07(+5.88%) |
Mar 17, 2023 | 1.250 | 1.280 | 1.150 | 1.190 | 397,876 | -0.06(-4.80%) |
Mar 16, 2023 | 1.260 | 1.330 | 1.210 | 1.250 | 120,679 | -0.02(-1.57%) |
Mar 15, 2023 | 1.410 | 1.450 | 1.250 | 1.270 | 69,731 | -0.15(-10.56%) |
Mar 14, 2023 | 1.410 | 1.570 | 1.410 | 1.420 | 105,655 | +0.06(+4.41%) |
Mar 13, 2023 | 1.370 | 1.440 | 1.350 | 1.360 | 108,398 | -0.05(-3.55%) |
Mar 10, 2023 | 1.550 | 1.590 | 1.360 | 1.410 | 485,632 | -0.20(-12.42%) |
Mar 09, 2023 | 1.870 | 1.909 | 1.540 | 1.610 | 428,803 | -0.24(-12.97%) |
Mar 08, 2023 | 1.940 | 1.960 | 1.825 | 1.850 | 186,834 | -0.11(-5.61%) |
Mar 07, 2023 | 1.990 | 2.010 | 1.900 | 1.960 | 168,175 | +0.01(+0.51%) |
Mar 06, 2023 | 1.860 | 2.030 | 1.860 | 1.950 | 382,183 | +0.10(+5.41%) |
Mar 03, 2023 | 1.860 | 1.930 | 1.840 | 1.850 | 180,863 | -0.02(-1.07%) |
Mar 02, 2023 | 1.780 | 1.870 | 1.780 | 1.870 | 31,571 | +0.06(+3.31%) |
Mar 01, 2023 | 1.840 | 1.885 | 1.790 | 1.810 | 88,069 | -0.03(-1.63%) |
Feb 28, 2023 | 1.920 | 1.980 | 1.840 | 1.840 | 50,170 | -0.08(-4.17%) |
Feb 27, 2023 | 1.920 | 1.970 | 1.910 | 1.920 | 49,981 | -0.01(-0.26%) |
Feb 24, 2023 | 1.920 | 1.950 | 1.880 | 1.925 | 38,064 | +0.01(+0.26%) |
Feb 23, 2023 | 1.960 | 2.050 | 1.900 | 1.920 | 32,820 | -0.05(-2.54%) |
Feb 22, 2023 | 2.000 | 2.045 | 1.970 | 1.970 | 37,989 | -0.06(-2.96%) |
Feb 21, 2023 | 2.190 | 2.190 | 2.030 | 2.030 | 47,830 | -0.16(-7.31%) |
Feb 17, 2023 | 2.200 | 2.215 | 2.160 | 2.190 | 15,246 | -0.04(-1.79%) |
Feb 16, 2023 | 2.180 | 2.250 | 2.180 | 2.230 | 46,187 | +0.03(+1.36%) |
Feb 15, 2023 | 2.160 | 2.240 | 2.160 | 2.200 | 69,347 | +0.01(+0.46%) |
Feb 14, 2023 | 2.170 | 2.210 | 2.150 | 2.190 | 64,632 | +0.01(+0.46%) |
Feb 13, 2023 | 2.080 | 2.210 | 2.070 | 2.180 | 106,714 | +0.05(+2.35%) |
Feb 10, 2023 | 2.190 | 2.210 | 2.130 | 2.130 | 23,393 | -0.04(-1.84%) |
Feb 09, 2023 | 2.210 | 2.210 | 2.130 | 2.170 | 139,434 | -0.03(-1.36%) |
Feb 08, 2023 | 2.170 | 2.250 | 2.139 | 2.200 | 45,260 | +0.00(+0.00%) |
Feb 07, 2023 | 2.250 | 2.300 | 2.140 | 2.200 | 132,820 | -0.09(-3.93%) |
Feb 06, 2023 | 2.380 | 2.394 | 2.225 | 2.290 | 137,673 | -0.07(-2.97%) |
Feb 03, 2023 | 2.290 | 2.480 | 2.250 | 2.360 | 236,050 | +0.06(+2.61%) |
Feb 02, 2023 | 2.250 | 2.350 | 2.210 | 2.300 | 327,165 | +0.05(+2.22%) |