Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.220 | 1.250 | 1.170 | 1.210 | 108,439 | -0.04(-3.59%) |
Apr 27, 2023 | 1.210 | 1.270 | 1.130 | 1.255 | 311,917 | +0.04(+3.72%) |
Apr 26, 2023 | 1.090 | 1.260 | 1.046 | 1.210 | 612,892 | +0.16(+15.24%) |
Apr 25, 2023 | 1.000 | 1.090 | 1.000 | 1.050 | 263,809 | +0.05(+5.21%) |
Apr 24, 2023 | 1.030 | 1.070 | 0.9980 | 0.9980 | 235,802 | -0.03(-3.11%) |
Apr 21, 2023 | 1.090 | 1.120 | 1.010 | 1.030 | 484,519 | -0.04(-3.74%) |
Apr 20, 2023 | 1.130 | 1.140 | 1.050 | 1.070 | 323,052 | -0.07(-6.14%) |
Apr 19, 2023 | 1.200 | 1.260 | 1.041 | 1.140 | 1,490,530 | +0.00(+0.00%) |
Apr 18, 2023 | 1.190 | 1.210 | 1.040 | 1.140 | 473,903 | -0.05(-4.20%) |
Apr 17, 2023 | 1.210 | 1.240 | 1.150 | 1.190 | 194,164 | -0.03(-2.46%) |
Apr 14, 2023 | 1.270 | 1.280 | 1.200 | 1.220 | 137,394 | -0.06(-4.69%) |
Apr 13, 2023 | 1.210 | 1.280 | 1.200 | 1.280 | 130,413 | +0.07(+5.79%) |
Apr 12, 2023 | 1.300 | 1.320 | 1.180 | 1.210 | 184,380 | -0.06(-4.72%) |
Apr 11, 2023 | 1.190 | 1.320 | 1.190 | 1.270 | 295,728 | +0.03(+2.83%) |
Apr 10, 2023 | 1.120 | 1.250 | 1.120 | 1.235 | 354,187 | +0.14(+12.27%) |
Apr 06, 2023 | 1.080 | 1.140 | 1.080 | 1.100 | 127,645 | -0.01(-0.90%) |
Apr 05, 2023 | 1.180 | 1.180 | 1.095 | 1.110 | 200,881 | -0.04(-3.48%) |
Apr 04, 2023 | 1.190 | 1.229 | 1.130 | 1.150 | 158,895 | -0.03(-2.54%) |
Apr 03, 2023 | 1.250 | 1.260 | 1.160 | 1.180 | 279,269 | -0.07(-5.60%) |
Mar 31, 2023 | 1.260 | 1.270 | 1.210 | 1.250 | 243,870 | +0.03(+2.46%) |
Mar 30, 2023 | 1.250 | 1.340 | 1.200 | 1.220 | 265,162 | -0.09(-6.87%) |
Mar 29, 2023 | 1.340 | 1.360 | 1.260 | 1.310 | 144,930 | +0.00(+0.00%) |
Mar 28, 2023 | 1.380 | 1.405 | 1.300 | 1.310 | 269,714 | -0.11(-7.75%) |
Mar 27, 2023 | 1.390 | 1.450 | 1.320 | 1.420 | 247,775 | +0.03(+2.16%) |
Mar 24, 2023 | 1.360 | 1.420 | 1.310 | 1.390 | 213,145 | -0.04(-2.80%) |
Mar 23, 2023 | 1.410 | 1.550 | 1.410 | 1.430 | 251,590 | +0.05(+3.62%) |
Mar 22, 2023 | 1.410 | 1.510 | 1.340 | 1.380 | 247,528 | +0.03(+2.22%) |
Mar 21, 2023 | 1.240 | 1.390 | 1.216 | 1.350 | 324,930 | +0.12(+9.76%) |
Mar 20, 2023 | 1.260 | 1.330 | 1.190 | 1.230 | 345,680 | -0.03(-2.38%) |
Mar 17, 2023 | 1.310 | 1.420 | 1.250 | 1.260 | 735,527 | -0.05(-3.82%) |
Mar 16, 2023 | 1.380 | 1.495 | 1.300 | 1.310 | 190,604 | -0.04(-2.96%) |
Mar 15, 2023 | 1.370 | 1.410 | 1.300 | 1.350 | 273,683 | -0.05(-3.57%) |
Mar 14, 2023 | 1.550 | 1.550 | 1.365 | 1.400 | 310,133 | -0.01(-0.36%) |
Mar 13, 2023 | 1.490 | 1.520 | 1.380 | 1.405 | 361,318 | -0.11(-7.57%) |
Mar 10, 2023 | 1.540 | 1.580 | 1.460 | 1.520 | 292,159 | -0.04(-2.56%) |
Mar 09, 2023 | 1.730 | 1.740 | 1.560 | 1.560 | 172,729 | -0.14(-8.24%) |
Mar 08, 2023 | 1.720 | 1.770 | 1.670 | 1.700 | 158,323 | -0.06(-3.41%) |
Mar 07, 2023 | 1.670 | 1.785 | 1.660 | 1.760 | 141,418 | +0.08(+4.76%) |
Mar 06, 2023 | 1.800 | 1.800 | 1.620 | 1.680 | 259,911 | -0.10(-5.62%) |
Mar 03, 2023 | 1.450 | 1.820 | 1.450 | 1.780 | 968,435 | +0.36(+25.35%) |
Mar 02, 2023 | 1.430 | 1.490 | 1.420 | 1.420 | 152,702 | -0.03(-2.07%) |
Mar 01, 2023 | 1.460 | 1.540 | 1.430 | 1.450 | 180,725 | -0.04(-2.68%) |
Feb 28, 2023 | 1.490 | 1.500 | 1.430 | 1.490 | 200,166 | +0.00(+0.00%) |
Feb 27, 2023 | 1.430 | 1.500 | 1.420 | 1.490 | 411,123 | +0.06(+4.20%) |
Feb 24, 2023 | 1.550 | 1.620 | 1.410 | 1.430 | 480,247 | -0.13(-8.33%) |
Feb 23, 2023 | 1.680 | 1.709 | 1.530 | 1.560 | 333,288 | -0.11(-6.59%) |
Feb 22, 2023 | 1.710 | 1.722 | 1.620 | 1.670 | 308,464 | -0.01(-0.60%) |
Feb 21, 2023 | 1.770 | 1.790 | 1.600 | 1.680 | 742,838 | -0.12(-6.67%) |
Feb 17, 2023 | 1.930 | 1.980 | 1.800 | 1.800 | 247,963 | -0.14(-7.22%) |
Feb 16, 2023 | 1.810 | 1.990 | 1.770 | 1.940 | 353,356 | +0.09(+4.86%) |
Feb 15, 2023 | 1.740 | 1.880 | 1.700 | 1.850 | 316,639 | +0.10(+5.71%) |
Feb 14, 2023 | 1.750 | 1.790 | 1.680 | 1.750 | 194,611 | -0.01(-0.57%) |
Feb 13, 2023 | 1.830 | 1.900 | 1.760 | 1.760 | 251,760 | -0.09(-4.86%) |
Feb 10, 2023 | 1.860 | 1.925 | 1.720 | 1.850 | 285,430 | +0.04(+2.21%) |
Feb 09, 2023 | 1.900 | 1.910 | 1.810 | 1.810 | 377,503 | -0.03(-1.63%) |
Feb 08, 2023 | 1.970 | 1.970 | 1.750 | 1.840 | 522,880 | +0.08(+4.55%) |
Feb 07, 2023 | 1.870 | 2.020 | 1.650 | 1.760 | 934,346 | -0.08(-4.35%) |
Feb 06, 2023 | 1.810 | 2.590 | 1.810 | 1.840 | 2,884,324 | +0.03(+1.66%) |
Feb 03, 2023 | 1.730 | 1.880 | 1.722 | 1.810 | 312,488 | +0.04(+2.26%) |
Feb 02, 2023 | 1.750 | 1.900 | 1.740 | 1.770 | 333,850 | +0.06(+3.51%) |