Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.040 | 1.040 | 0.9700 | 0.9919 | 865,681 | -0.03(-2.75%) |
Apr 27, 2023 | 0.9700 | 1.030 | 0.9502 | 1.020 | 804,968 | +0.05(+4.87%) |
Apr 26, 2023 | 0.9300 | 1.010 | 0.9300 | 0.9726 | 606,292 | +0.05(+5.15%) |
Apr 25, 2023 | 0.9300 | 0.9398 | 0.9016 | 0.9250 | 779,555 | -0.02(-2.37%) |
Apr 24, 2023 | 0.9889 | 1.010 | 0.9328 | 0.9475 | 892,184 | -0.07(-7.11%) |
Apr 21, 2023 | 0.9900 | 1.035 | 0.9663 | 1.020 | 633,915 | +0.03(+3.01%) |
Apr 20, 2023 | 1.020 | 1.040 | 0.9821 | 0.9902 | 812,779 | -0.03(-2.92%) |
Apr 19, 2023 | 1.060 | 1.090 | 1.010 | 1.020 | 742,953 | -0.04(-3.77%) |
Apr 18, 2023 | 1.110 | 1.130 | 1.055 | 1.060 | 827,309 | -0.02(-1.85%) |
Apr 17, 2023 | 1.080 | 1.100 | 1.040 | 1.080 | 754,011 | +0.03(+2.86%) |
Apr 14, 2023 | 1.130 | 1.131 | 1.030 | 1.050 | 950,852 | -0.08(-7.08%) |
Apr 13, 2023 | 0.9300 | 1.170 | 0.9217 | 1.130 | 2,016,371 | +0.21(+22.81%) |
Apr 12, 2023 | 1.040 | 1.090 | 0.9170 | 0.9201 | 2,723,619 | -0.10(-9.79%) |
Apr 11, 2023 | 1.030 | 1.090 | 1.010 | 1.020 | 818,142 | +0.00(+0.00%) |
Apr 10, 2023 | 1.040 | 1.050 | 1.000 | 1.020 | 903,620 | -0.02(-1.92%) |
Apr 06, 2023 | 1.020 | 1.050 | 1.000 | 1.040 | 761,648 | +0.02(+1.96%) |
Apr 05, 2023 | 1.120 | 1.120 | 1.010 | 1.020 | 1,029,980 | -0.06(-5.56%) |
Apr 04, 2023 | 1.170 | 1.170 | 1.070 | 1.080 | 959,709 | -0.08(-6.90%) |
Apr 03, 2023 | 1.190 | 1.200 | 1.120 | 1.160 | 884,257 | -0.03(-2.52%) |
Mar 31, 2023 | 1.110 | 1.200 | 1.110 | 1.190 | 905,901 | +0.07(+6.25%) |
Mar 30, 2023 | 1.160 | 1.220 | 1.120 | 1.120 | 939,235 | -0.02(-1.75%) |
Mar 29, 2023 | 1.170 | 1.170 | 1.080 | 1.140 | 1,513,969 | +0.00(+0.00%) |
Mar 28, 2023 | 1.110 | 1.160 | 1.090 | 1.140 | 1,385,121 | +0.01(+0.88%) |
Mar 27, 2023 | 1.230 | 1.230 | 1.110 | 1.130 | 2,093,511 | -0.05(-4.24%) |
Mar 24, 2023 | 1.410 | 1.410 | 1.170 | 1.180 | 3,189,135 | -0.24(-16.90%) |
Mar 23, 2023 | 1.420 | 1.518 | 1.350 | 1.420 | 1,876,073 | +0.01(+0.71%) |
Mar 22, 2023 | 1.560 | 1.560 | 1.385 | 1.410 | 1,532,376 | -0.13(-8.44%) |
Mar 21, 2023 | 1.500 | 1.570 | 1.480 | 1.540 | 1,274,187 | +0.07(+4.76%) |
Mar 20, 2023 | 1.630 | 1.635 | 1.460 | 1.470 | 1,679,273 | -0.17(-10.37%) |
Mar 17, 2023 | 1.640 | 1.650 | 1.580 | 1.640 | 1,623,521 | +0.01(+0.61%) |
Mar 16, 2023 | 1.580 | 1.670 | 1.560 | 1.630 | 1,370,748 | +0.01(+0.62%) |
Mar 15, 2023 | 1.600 | 1.650 | 1.550 | 1.620 | 1,734,762 | -0.04(-2.41%) |
Mar 14, 2023 | 1.760 | 1.810 | 1.620 | 1.660 | 1,106,819 | -0.04(-2.35%) |
Mar 13, 2023 | 1.550 | 1.735 | 1.520 | 1.700 | 1,455,588 | +0.12(+7.59%) |
Mar 10, 2023 | 1.640 | 1.690 | 1.570 | 1.580 | 978,406 | -0.04(-2.47%) |
Mar 09, 2023 | 1.660 | 1.710 | 1.610 | 1.620 | 746,548 | -0.08(-4.71%) |
Mar 08, 2023 | 1.620 | 1.719 | 1.570 | 1.700 | 1,099,486 | +0.08(+4.94%) |
Mar 07, 2023 | 1.810 | 1.810 | 1.620 | 1.620 | 944,471 | -0.14(-7.95%) |
Mar 06, 2023 | 1.940 | 2.000 | 1.750 | 1.760 | 1,187,316 | -0.16(-8.33%) |
Mar 03, 2023 | 1.760 | 1.940 | 1.760 | 1.920 | 1,034,422 | +0.17(+9.71%) |
Mar 02, 2023 | 1.760 | 1.810 | 1.720 | 1.750 | 820,455 | -0.03(-1.69%) |
Mar 01, 2023 | 1.850 | 1.955 | 1.741 | 1.780 | 1,590,737 | -0.01(-0.56%) |
Feb 28, 2023 | 1.650 | 1.820 | 1.630 | 1.790 | 1,328,466 | +0.15(+9.15%) |
Feb 27, 2023 | 1.570 | 1.670 | 1.570 | 1.640 | 819,065 | +0.05(+3.14%) |
Feb 24, 2023 | 1.600 | 1.620 | 1.510 | 1.590 | 1,330,634 | -0.05(-3.05%) |
Feb 23, 2023 | 1.710 | 1.790 | 1.600 | 1.640 | 794,597 | -0.05(-2.96%) |
Feb 22, 2023 | 1.680 | 1.749 | 1.630 | 1.690 | 1,755,022 | +0.02(+1.20%) |
Feb 21, 2023 | 1.710 | 1.785 | 1.660 | 1.670 | 1,407,720 | -0.06(-3.47%) |
Feb 17, 2023 | 1.700 | 1.750 | 1.665 | 1.730 | 722,249 | +0.02(+1.17%) |
Feb 16, 2023 | 1.770 | 1.830 | 1.690 | 1.710 | 858,372 | -0.10(-5.52%) |
Feb 15, 2023 | 1.650 | 1.810 | 1.650 | 1.810 | 737,112 | +0.13(+7.74%) |
Feb 14, 2023 | 1.630 | 1.730 | 1.600 | 1.680 | 939,253 | +0.03(+1.82%) |
Feb 13, 2023 | 1.750 | 1.750 | 1.620 | 1.650 | 1,083,849 | -0.09(-5.17%) |
Feb 10, 2023 | 1.680 | 1.750 | 1.655 | 1.740 | 646,732 | +0.01(+0.58%) |
Feb 09, 2023 | 1.960 | 1.970 | 1.710 | 1.730 | 1,050,254 | -0.18(-9.42%) |
Feb 08, 2023 | 1.950 | 2.030 | 1.890 | 1.910 | 845,359 | -0.02(-1.04%) |
Feb 07, 2023 | 1.980 | 1.990 | 1.840 | 1.930 | 1,111,028 | -0.01(-0.52%) |
Feb 06, 2023 | 1.870 | 2.040 | 1.870 | 1.940 | 1,128,489 | +0.03(+1.57%) |
Feb 03, 2023 | 1.990 | 2.030 | 1.882 | 1.910 | 1,208,379 | -0.09(-4.50%) |
Feb 02, 2023 | 2.000 | 2.100 | 1.920 | 2.000 | 2,022,802 | +0.09(+4.71%) |