Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.290 | 1.880 | 1.230 | 1.810 | 157,043 | +0.52(+40.20%) |
Apr 27, 2023 | 1.300 | 1.350 | 1.250 | 1.291 | 7,548 | -0.01(-0.69%) |
Apr 26, 2023 | 1.180 | 1.300 | 1.160 | 1.300 | 10,798 | +0.10(+8.33%) |
Apr 25, 2023 | 1.140 | 1.200 | 1.140 | 1.200 | 9,078 | +0.05(+4.35%) |
Apr 24, 2023 | 1.150 | 1.150 | 1.150 | 1.150 | 334 | -0.03(-2.53%) |
Apr 21, 2023 | 1.142 | 1.180 | 1.142 | 1.180 | 704 | +0.01(+0.85%) |
Apr 20, 2023 | 1.130 | 1.170 | 1.130 | 1.170 | 1,228 | +0.02(+1.74%) |
Apr 19, 2023 | 1.110 | 1.160 | 1.110 | 1.150 | 1,688 | +0.02(+1.77%) |
Apr 18, 2023 | 1.110 | 1.153 | 1.110 | 1.130 | 1,576 | +0.00(+0.00%) |
Apr 17, 2023 | 1.170 | 1.170 | 1.110 | 1.130 | 6,895 | -0.07(-5.83%) |
Apr 14, 2023 | 1.220 | 1.230 | 1.190 | 1.200 | 730 | +0.01(+0.84%) |
Apr 13, 2023 | 1.230 | 1.230 | 1.190 | 1.190 | 6,938 | -0.07(-5.56%) |
Apr 12, 2023 | 1.260 | 1.260 | 1.260 | 1.260 | 1,621 | +0.00(+0.01%) |
Apr 11, 2023 | 1.280 | 1.323 | 1.250 | 1.260 | 10,454 | -0.09(-6.67%) |
Apr 10, 2023 | 1.350 | 1.397 | 1.270 | 1.350 | 27,159 | +0.00(+0.00%) |
Apr 06, 2023 | 1.360 | 1.434 | 1.350 | 1.350 | 7,811 | -0.05(-3.31%) |
Apr 05, 2023 | 1.220 | 1.494 | 1.220 | 1.396 | 27,374 | +0.18(+14.44%) |
Apr 04, 2023 | 1.350 | 1.400 | 1.200 | 1.220 | 49,497 | -0.24(-16.44%) |
Apr 03, 2023 | 1.139 | 1.750 | 1.139 | 1.460 | 792,744 | +0.37(+33.94%) |
Mar 31, 2023 | 1.060 | 1.090 | 1.030 | 1.090 | 9,851 | +0.00(+0.00%) |
Mar 30, 2023 | 1.090 | 1.120 | 1.070 | 1.090 | 3,832 | -0.04(-3.54%) |
Mar 29, 2023 | 1.060 | 1.140 | 1.060 | 1.130 | 3,419 | -0.03(-2.59%) |
Mar 28, 2023 | 1.150 | 1.200 | 1.144 | 1.160 | 7,845 | +0.08(+7.42%) |
Mar 27, 2023 | 1.080 | 1.080 | 1.080 | 1.080 | 3,021 | -0.04(-3.58%) |
Mar 24, 2023 | 1.090 | 1.120 | 1.060 | 1.120 | 3,801 | +0.02(+1.82%) |
Mar 23, 2023 | 1.110 | 1.130 | 1.100 | 1.100 | 2,193 | -0.01(-0.90%) |
Mar 22, 2023 | 1.120 | 1.120 | 1.110 | 1.110 | 383 | +0.00(+0.00%) |
Mar 21, 2023 | 1.120 | 1.120 | 1.090 | 1.110 | 1,789 | +0.00(+0.00%) |
Mar 20, 2023 | 1.140 | 1.140 | 1.070 | 1.110 | 2,387 | -0.08(-6.72%) |
Mar 17, 2023 | 1.170 | 1.220 | 1.170 | 1.190 | 1,740 | +0.02(+1.86%) |
Mar 16, 2023 | 1.200 | 1.210 | 1.168 | 1.168 | 6,191 | -0.00(-0.15%) |
Mar 15, 2023 | 1.200 | 1.200 | 1.160 | 1.170 | 7,779 | +0.05(+4.46%) |
Mar 14, 2023 | 1.200 | 1.200 | 1.120 | 1.120 | 7,147 | +0.06(+5.65%) |
Mar 13, 2023 | 1.060 | 1.060 | 1.060 | 1.060 | 2,988 | -0.05(-4.50%) |
Mar 10, 2023 | 1.120 | 1.120 | 1.110 | 1.110 | 2,518 | -0.01(-0.88%) |
Mar 09, 2023 | 1.180 | 1.180 | 1.120 | 1.120 | 3,649 | -0.02(-1.76%) |
Mar 08, 2023 | 1.180 | 1.180 | 1.130 | 1.140 | 3,729 | -0.03(-2.56%) |
Mar 07, 2023 | 1.140 | 1.170 | 1.130 | 1.170 | 1,447 | -0.02(-1.68%) |
Mar 06, 2023 | 1.150 | 1.190 | 1.130 | 1.190 | 1,956 | +0.03(+2.59%) |
Mar 03, 2023 | 1.200 | 1.200 | 1.135 | 1.160 | 2,577 | -0.01(-0.85%) |
Mar 02, 2023 | 1.170 | 1.180 | 1.170 | 1.170 | 666 | -0.00(-0.01%) |
Mar 01, 2023 | 1.220 | 1.220 | 1.170 | 1.170 | 2,162 | -0.01(-0.84%) |
Feb 28, 2023 | 1.200 | 1.200 | 1.180 | 1.180 | 1,069 | -0.02(-1.67%) |
Feb 27, 2023 | 1.180 | 1.220 | 1.180 | 1.200 | 1,670 | +0.00(+0.00%) |
Feb 24, 2023 | 1.200 | 1.220 | 1.200 | 1.200 | 2,673 | -0.04(-3.23%) |
Feb 23, 2023 | 1.260 | 1.270 | 1.230 | 1.240 | 2,416 | -0.03(-2.57%) |
Feb 22, 2023 | 1.290 | 1.320 | 1.270 | 1.273 | 1,058 | +0.00(+0.21%) |
Feb 21, 2023 | 1.300 | 1.300 | 1.270 | 1.270 | 1,172 | -0.06(-4.87%) |
Feb 17, 2023 | 1.350 | 1.350 | 1.310 | 1.335 | 3,293 | -0.04(-2.55%) |
Feb 16, 2023 | 1.380 | 1.390 | 1.350 | 1.370 | 5,524 | -0.04(-2.84%) |
Feb 15, 2023 | 1.400 | 1.430 | 1.270 | 1.410 | 5,179 | -0.01(-0.70%) |
Feb 14, 2023 | 1.400 | 1.426 | 1.400 | 1.420 | 685 | +0.01(+0.71%) |
Feb 13, 2023 | 1.420 | 1.420 | 1.410 | 1.410 | 813 | +0.01(+0.71%) |
Feb 10, 2023 | 1.490 | 1.490 | 1.400 | 1.400 | 11,513 | -0.10(-6.67%) |
Feb 09, 2023 | 1.490 | 1.500 | 1.490 | 1.500 | 1,946 | +0.01(+0.67%) |
Feb 08, 2023 | 1.500 | 1.500 | 1.460 | 1.490 | 963 | -0.01(-0.67%) |
Feb 07, 2023 | 1.430 | 1.510 | 1.400 | 1.500 | 3,998 | +0.07(+4.90%) |
Feb 06, 2023 | 1.450 | 1.485 | 1.430 | 1.430 | 1,894 | -0.08(-5.26%) |
Feb 03, 2023 | 1.570 | 1.580 | 1.480 | 1.509 | 3,743 | +0.05(+3.38%) |
Feb 02, 2023 | 1.420 | 1.470 | 1.420 | 1.460 | 2,690 | +0.05(+3.28%) |