Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.160 | 1.390 | 1.000 | 1.300 | 341,215 | +0.09(+7.44%) |
Apr 27, 2023 | 1.250 | 1.490 | 1.120 | 1.210 | 552,667 | -0.01(-0.82%) |
Apr 26, 2023 | 1.070 | 1.240 | 0.9950 | 1.220 | 364,958 | +0.24(+24.49%) |
Apr 25, 2023 | 1.040 | 1.080 | 0.9500 | 0.9800 | 45,792 | -0.06(-5.92%) |
Apr 24, 2023 | 1.030 | 1.090 | 1.030 | 1.042 | 8,679 | -0.05(-4.43%) |
Apr 21, 2023 | 1.091 | 1.091 | 1.030 | 1.090 | 14,360 | +0.01(+0.57%) |
Apr 20, 2023 | 1.150 | 1.151 | 1.060 | 1.084 | 21,420 | -0.10(-8.47%) |
Apr 19, 2023 | 1.190 | 1.250 | 1.110 | 1.184 | 44,164 | +0.00(+0.35%) |
Apr 18, 2023 | 1.100 | 1.221 | 1.100 | 1.180 | 12,159 | +0.04(+3.51%) |
Apr 17, 2023 | 1.040 | 1.150 | 1.040 | 1.140 | 18,839 | +0.04(+3.64%) |
Apr 14, 2023 | 1.100 | 1.140 | 1.082 | 1.100 | 3,776 | -0.01(-0.90%) |
Apr 13, 2023 | 1.180 | 1.180 | 1.110 | 1.110 | 7,267 | +0.01(+0.91%) |
Apr 12, 2023 | 1.150 | 1.190 | 1.100 | 1.100 | 10,239 | -0.08(-6.78%) |
Apr 11, 2023 | 1.100 | 1.280 | 1.100 | 1.180 | 16,539 | +0.00(+0.00%) |
Apr 10, 2023 | 1.110 | 1.180 | 1.110 | 1.180 | 3,977 | +0.08(+7.27%) |
Apr 06, 2023 | 1.050 | 1.150 | 1.050 | 1.100 | 18,399 | -0.04(-3.93%) |
Apr 05, 2023 | 1.110 | 1.195 | 1.100 | 1.145 | 14,497 | -0.01(-1.29%) |
Apr 04, 2023 | 1.210 | 1.290 | 1.140 | 1.160 | 12,446 | -0.05(-4.13%) |
Apr 03, 2023 | 1.250 | 1.285 | 1.210 | 1.210 | 12,056 | -0.04(-3.20%) |
Mar 31, 2023 | 1.250 | 1.290 | 1.220 | 1.250 | 2,570 | +0.03(+2.46%) |
Mar 30, 2023 | 1.270 | 1.300 | 1.210 | 1.220 | 19,463 | -0.06(-5.06%) |
Mar 29, 2023 | 1.170 | 1.345 | 1.170 | 1.285 | 22,068 | +0.07(+6.20%) |
Mar 28, 2023 | 1.190 | 1.245 | 1.150 | 1.210 | 7,167 | -0.01(-0.82%) |
Mar 27, 2023 | 1.250 | 1.250 | 1.220 | 1.220 | 7,423 | -0.03(-2.01%) |
Mar 24, 2023 | 1.170 | 1.245 | 1.150 | 1.245 | 8,641 | +0.10(+8.26%) |
Mar 23, 2023 | 1.240 | 1.240 | 1.141 | 1.150 | 6,541 | -0.09(-7.26%) |
Mar 22, 2023 | 1.240 | 1.300 | 1.180 | 1.240 | 15,434 | +0.07(+5.98%) |
Mar 21, 2023 | 1.120 | 1.200 | 1.120 | 1.170 | 15,362 | +0.06(+5.41%) |
Mar 20, 2023 | 1.200 | 1.235 | 1.100 | 1.110 | 37,434 | -0.11(-9.39%) |
Mar 17, 2023 | 1.250 | 1.250 | 1.180 | 1.225 | 19,479 | -0.03(-2.78%) |
Mar 16, 2023 | 1.350 | 1.350 | 1.240 | 1.260 | 11,418 | +0.00(+0.00%) |
Mar 15, 2023 | 1.320 | 1.390 | 1.230 | 1.260 | 37,797 | -0.08(-5.97%) |
Mar 14, 2023 | 1.330 | 1.422 | 1.310 | 1.340 | 13,724 | -0.02(-1.47%) |
Mar 13, 2023 | 1.510 | 1.520 | 1.230 | 1.360 | 57,990 | -0.18(-11.97%) |
Mar 10, 2023 | 1.487 | 1.550 | 1.410 | 1.545 | 17,627 | +0.09(+6.55%) |
Mar 09, 2023 | 1.580 | 1.600 | 1.450 | 1.450 | 17,773 | -0.06(-3.97%) |
Mar 08, 2023 | 1.520 | 1.600 | 1.510 | 1.510 | 18,252 | -0.02(-1.31%) |
Mar 07, 2023 | 1.520 | 1.620 | 1.480 | 1.530 | 6,689 | -0.01(-0.65%) |
Mar 06, 2023 | 1.500 | 1.550 | 1.470 | 1.540 | 9,015 | +0.01(+0.65%) |
Mar 03, 2023 | 1.570 | 1.630 | 1.480 | 1.530 | 23,701 | +0.06(+4.08%) |
Mar 02, 2023 | 1.520 | 1.520 | 1.420 | 1.470 | 23,027 | -0.05(-3.29%) |
Mar 01, 2023 | 1.530 | 1.600 | 1.450 | 1.520 | 17,949 | -0.01(-0.65%) |
Feb 28, 2023 | 1.580 | 1.580 | 1.500 | 1.530 | 22,715 | -0.04(-2.55%) |
Feb 27, 2023 | 1.620 | 1.659 | 1.460 | 1.570 | 29,403 | -0.07(-4.27%) |
Feb 24, 2023 | 1.590 | 1.650 | 1.540 | 1.640 | 17,013 | -0.04(-2.38%) |
Feb 23, 2023 | 1.540 | 1.700 | 1.540 | 1.680 | 99,069 | +0.14(+9.09%) |
Feb 22, 2023 | 1.630 | 1.655 | 1.520 | 1.540 | 12,753 | -0.02(-1.28%) |
Feb 21, 2023 | 1.660 | 1.720 | 1.560 | 1.560 | 25,221 | -0.13(-7.69%) |
Feb 17, 2023 | 1.690 | 1.710 | 1.640 | 1.690 | 73,656 | +0.02(+1.20%) |
Feb 16, 2023 | 1.650 | 1.710 | 1.630 | 1.670 | 38,973 | +0.00(+0.00%) |
Feb 15, 2023 | 1.710 | 1.750 | 1.620 | 1.670 | 96,603 | -0.01(-0.60%) |
Feb 14, 2023 | 1.860 | 1.860 | 1.580 | 1.680 | 61,517 | +0.00(+0.00%) |
Feb 13, 2023 | 1.710 | 1.720 | 1.670 | 1.680 | 13,845 | -0.05(-2.61%) |
Feb 10, 2023 | 1.820 | 1.835 | 1.700 | 1.725 | 51,239 | -0.10(-5.74%) |
Feb 09, 2023 | 2.000 | 2.023 | 1.779 | 1.830 | 39,218 | -0.10(-5.18%) |
Feb 08, 2023 | 2.040 | 2.082 | 1.860 | 1.930 | 32,667 | -0.03(-1.53%) |
Feb 07, 2023 | 2.000 | 2.060 | 1.900 | 1.960 | 37,970 | -0.06(-3.19%) |
Feb 06, 2023 | 2.050 | 2.080 | 2.020 | 2.025 | 43,604 | -0.03(-1.24%) |
Feb 03, 2023 | 2.080 | 2.190 | 1.965 | 2.050 | 88,909 | +0.01(+0.42%) |
Feb 02, 2023 | 2.190 | 2.190 | 2.020 | 2.042 | 85,283 | -0.04(-1.85%) |