Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.300 | 1.350 | 1.280 | 1.310 | 27,678 | +0.00(+0.10%) |
Apr 27, 2023 | 1.320 | 1.320 | 1.260 | 1.309 | 51,756 | -0.01(-0.86%) |
Apr 26, 2023 | 1.310 | 1.380 | 1.290 | 1.320 | 51,805 | +0.00(+0.00%) |
Apr 25, 2023 | 1.390 | 1.415 | 1.310 | 1.320 | 59,501 | -0.11(-7.69%) |
Apr 24, 2023 | 1.330 | 1.500 | 1.330 | 1.430 | 157,432 | +0.03(+2.20%) |
Apr 21, 2023 | 1.320 | 1.410 | 1.250 | 1.399 | 69,776 | +0.07(+5.20%) |
Apr 20, 2023 | 1.270 | 1.350 | 1.250 | 1.330 | 137,713 | +0.08(+6.40%) |
Apr 19, 2023 | 1.230 | 1.280 | 1.210 | 1.250 | 64,529 | -0.03(-2.34%) |
Apr 18, 2023 | 1.270 | 1.300 | 1.220 | 1.280 | 62,949 | -0.00(-0.39%) |
Apr 17, 2023 | 1.140 | 1.310 | 1.120 | 1.285 | 194,805 | +0.15(+12.72%) |
Apr 14, 2023 | 1.130 | 1.160 | 1.120 | 1.140 | 244,089 | -0.01(-0.87%) |
Apr 13, 2023 | 1.120 | 1.150 | 1.100 | 1.150 | 51,591 | +0.02(+1.77%) |
Apr 12, 2023 | 1.060 | 1.180 | 1.060 | 1.130 | 93,078 | -0.05(-4.24%) |
Apr 11, 2023 | 1.190 | 1.200 | 1.150 | 1.180 | 21,398 | +0.00(+0.00%) |
Apr 10, 2023 | 1.200 | 1.200 | 1.150 | 1.180 | 31,629 | +0.02(+1.72%) |
Apr 06, 2023 | 1.150 | 1.160 | 1.110 | 1.160 | 41,020 | +0.02(+1.75%) |
Apr 05, 2023 | 1.130 | 1.140 | 1.110 | 1.140 | 30,215 | -0.01(-0.87%) |
Apr 04, 2023 | 1.170 | 1.170 | 1.110 | 1.150 | 68,188 | -0.02(-1.71%) |
Apr 03, 2023 | 1.250 | 1.250 | 1.150 | 1.170 | 76,006 | -0.03(-2.39%) |
Mar 31, 2023 | 1.190 | 1.250 | 1.170 | 1.199 | 82,723 | -0.00(-0.11%) |
Mar 30, 2023 | 1.150 | 1.210 | 1.150 | 1.200 | 45,127 | +0.06(+5.24%) |
Mar 29, 2023 | 1.170 | 1.200 | 1.120 | 1.140 | 107,983 | -0.03(-2.54%) |
Mar 28, 2023 | 1.250 | 1.250 | 1.160 | 1.170 | 51,500 | -0.08(-6.02%) |
Mar 27, 2023 | 1.240 | 1.245 | 1.200 | 1.245 | 51,688 | +0.02(+1.22%) |
Mar 24, 2023 | 1.260 | 1.260 | 1.190 | 1.230 | 56,695 | +0.01(+0.82%) |
Mar 23, 2023 | 1.220 | 1.260 | 1.200 | 1.220 | 75,996 | +0.02(+1.67%) |
Mar 22, 2023 | 1.140 | 1.211 | 1.140 | 1.200 | 63,287 | +0.05(+4.35%) |
Mar 21, 2023 | 1.130 | 1.160 | 1.130 | 1.150 | 45,198 | +0.05(+4.55%) |
Mar 20, 2023 | 1.150 | 1.152 | 1.083 | 1.100 | 42,281 | -0.02(-1.79%) |
Mar 17, 2023 | 1.100 | 1.140 | 1.100 | 1.120 | 70,398 | +0.04(+3.70%) |
Mar 16, 2023 | 1.050 | 1.080 | 1.020 | 1.080 | 132,158 | +0.06(+5.88%) |
Mar 15, 2023 | 1.080 | 1.080 | 1.000 | 1.020 | 70,215 | -0.06(-5.56%) |
Mar 14, 2023 | 1.100 | 1.159 | 1.080 | 1.080 | 36,965 | -0.00(-0.46%) |
Mar 13, 2023 | 1.080 | 1.099 | 1.040 | 1.085 | 51,050 | +0.00(+0.46%) |
Mar 10, 2023 | 1.140 | 1.180 | 1.080 | 1.080 | 58,212 | -0.06(-5.26%) |
Mar 09, 2023 | 1.150 | 1.210 | 1.140 | 1.140 | 100,021 | -0.09(-7.32%) |
Mar 08, 2023 | 1.260 | 1.290 | 1.230 | 1.230 | 34,757 | -0.03(-2.38%) |
Mar 07, 2023 | 1.310 | 1.332 | 1.260 | 1.260 | 24,741 | -0.02(-1.56%) |
Mar 06, 2023 | 1.300 | 1.340 | 1.280 | 1.280 | 51,799 | -0.04(-3.03%) |
Mar 03, 2023 | 1.280 | 1.320 | 1.280 | 1.320 | 29,662 | +0.03(+2.33%) |
Mar 02, 2023 | 1.300 | 1.320 | 1.280 | 1.290 | 35,687 | -0.00(-0.39%) |
Mar 01, 2023 | 1.290 | 1.379 | 1.290 | 1.295 | 39,806 | -0.02(-1.15%) |
Feb 28, 2023 | 1.370 | 1.370 | 1.190 | 1.310 | 138,755 | -0.06(-4.34%) |
Feb 27, 2023 | 1.420 | 1.440 | 1.350 | 1.369 | 50,867 | -0.04(-2.88%) |
Feb 24, 2023 | 1.480 | 1.480 | 1.400 | 1.410 | 40,585 | -0.07(-4.73%) |
Feb 23, 2023 | 1.480 | 1.500 | 1.424 | 1.480 | 33,987 | +0.03(+2.07%) |
Feb 22, 2023 | 1.540 | 1.586 | 1.410 | 1.450 | 105,878 | -0.09(-5.84%) |
Feb 21, 2023 | 1.600 | 1.610 | 1.520 | 1.540 | 66,529 | -0.08(-4.94%) |
Feb 17, 2023 | 1.660 | 1.680 | 1.620 | 1.620 | 40,293 | -0.06(-3.57%) |
Feb 16, 2023 | 1.690 | 1.708 | 1.650 | 1.680 | 90,253 | -0.02(-1.18%) |
Feb 15, 2023 | 1.700 | 1.720 | 1.640 | 1.700 | 71,360 | +0.03(+1.80%) |
Feb 14, 2023 | 1.640 | 1.690 | 1.570 | 1.670 | 91,243 | +0.03(+1.83%) |
Feb 13, 2023 | 1.710 | 1.710 | 1.610 | 1.640 | 46,783 | +0.01(+0.61%) |
Feb 10, 2023 | 1.680 | 1.680 | 1.580 | 1.630 | 87,624 | -0.07(-4.11%) |
Feb 09, 2023 | 1.740 | 1.740 | 1.660 | 1.700 | 108,792 | -0.03(-1.74%) |
Feb 08, 2023 | 1.750 | 1.750 | 1.700 | 1.730 | 70,101 | +0.02(+1.17%) |
Feb 07, 2023 | 1.720 | 1.747 | 1.664 | 1.710 | 58,212 | -0.03(-1.72%) |
Feb 06, 2023 | 1.750 | 1.779 | 1.675 | 1.740 | 58,604 | +0.01(+0.58%) |
Feb 03, 2023 | 1.720 | 1.760 | 1.660 | 1.730 | 159,952 | +0.01(+0.58%) |
Feb 02, 2023 | 1.720 | 1.780 | 1.690 | 1.720 | 261,447 | +0.02(+1.18%) |