Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.370 | 1.400 | 1.350 | 1.350 | 661,246 | -0.06(-4.26%) |
Apr 27, 2023 | 1.400 | 1.430 | 1.340 | 1.410 | 1,189,494 | +0.06(+4.44%) |
Apr 26, 2023 | 1.390 | 1.431 | 1.310 | 1.350 | 1,799,107 | +0.01(+0.75%) |
Apr 25, 2023 | 1.350 | 1.370 | 1.280 | 1.340 | 1,335,430 | +0.00(+0.00%) |
Apr 24, 2023 | 1.340 | 1.390 | 1.310 | 1.340 | 803,578 | -0.04(-2.90%) |
Apr 21, 2023 | 1.330 | 1.380 | 1.310 | 1.380 | 778,944 | +0.05(+3.76%) |
Apr 20, 2023 | 1.360 | 1.390 | 1.320 | 1.330 | 701,493 | -0.04(-2.92%) |
Apr 19, 2023 | 1.450 | 1.477 | 1.350 | 1.370 | 1,934,923 | -0.10(-6.80%) |
Apr 18, 2023 | 1.500 | 1.550 | 1.460 | 1.470 | 1,031,653 | +0.00(+0.00%) |
Apr 17, 2023 | 1.480 | 1.530 | 1.450 | 1.470 | 1,118,850 | -0.06(-3.92%) |
Apr 14, 2023 | 1.590 | 1.635 | 1.470 | 1.530 | 2,171,922 | -0.06(-3.77%) |
Apr 13, 2023 | 1.580 | 1.710 | 1.575 | 1.590 | 2,691,044 | +0.03(+1.92%) |
Apr 12, 2023 | 1.730 | 1.750 | 1.550 | 1.560 | 2,625,866 | -0.17(-9.83%) |
Apr 11, 2023 | 1.750 | 1.810 | 1.720 | 1.730 | 3,467,411 | +0.01(+0.58%) |
Apr 10, 2023 | 1.560 | 1.727 | 1.530 | 1.720 | 1,884,416 | +0.14(+8.86%) |
Apr 06, 2023 | 1.540 | 1.605 | 1.505 | 1.580 | 974,588 | +0.04(+2.60%) |
Apr 05, 2023 | 1.610 | 1.620 | 1.500 | 1.540 | 1,207,098 | -0.09(-5.52%) |
Apr 04, 2023 | 1.740 | 1.740 | 1.580 | 1.630 | 857,807 | -0.07(-4.12%) |
Apr 03, 2023 | 1.670 | 1.750 | 1.620 | 1.700 | 1,294,267 | -0.02(-1.16%) |
Mar 31, 2023 | 1.650 | 1.750 | 1.630 | 1.720 | 1,705,611 | +0.08(+4.88%) |
Mar 30, 2023 | 1.600 | 1.650 | 1.540 | 1.640 | 1,550,368 | +0.07(+4.46%) |
Mar 29, 2023 | 1.520 | 1.581 | 1.470 | 1.570 | 1,114,978 | +0.11(+7.53%) |
Mar 28, 2023 | 1.500 | 1.510 | 1.405 | 1.460 | 1,039,586 | -0.03(-2.01%) |
Mar 27, 2023 | 1.560 | 1.600 | 1.420 | 1.490 | 1,597,588 | -0.08(-5.10%) |
Mar 24, 2023 | 1.500 | 1.580 | 1.450 | 1.570 | 1,555,480 | +0.02(+1.29%) |
Mar 23, 2023 | 1.330 | 1.579 | 1.330 | 1.550 | 2,966,704 | +0.19(+13.97%) |
Mar 22, 2023 | 1.420 | 1.490 | 1.340 | 1.360 | 2,282,378 | -0.08(-5.56%) |
Mar 21, 2023 | 1.380 | 1.530 | 1.310 | 1.440 | 4,572,452 | +0.08(+5.88%) |
Mar 20, 2023 | 1.480 | 1.530 | 1.300 | 1.360 | 5,705,913 | -0.36(-20.93%) |
Mar 17, 2023 | 1.230 | 1.780 | 1.190 | 1.720 | 7,100,897 | +0.53(+44.54%) |
Mar 16, 2023 | 1.160 | 1.210 | 1.130 | 1.190 | 1,546,297 | +0.03(+2.59%) |
Mar 15, 2023 | 1.150 | 1.200 | 1.100 | 1.160 | 2,644,828 | -0.06(-4.92%) |
Mar 14, 2023 | 1.380 | 1.400 | 1.180 | 1.220 | 4,949,035 | -0.07(-5.43%) |
Mar 13, 2023 | 1.130 | 1.500 | 1.100 | 1.290 | 8,386,688 | +0.20(+18.35%) |
Mar 10, 2023 | 1.170 | 1.190 | 1.080 | 1.090 | 2,540,892 | -0.13(-10.66%) |
Mar 09, 2023 | 1.240 | 1.310 | 1.180 | 1.220 | 1,902,973 | -0.04(-3.17%) |
Mar 08, 2023 | 1.300 | 1.300 | 1.220 | 1.260 | 1,447,764 | -0.02(-1.56%) |
Mar 07, 2023 | 1.330 | 1.360 | 1.270 | 1.280 | 877,057 | -0.05(-3.76%) |
Mar 06, 2023 | 1.400 | 1.420 | 1.320 | 1.330 | 941,187 | -0.05(-3.62%) |
Mar 03, 2023 | 1.340 | 1.390 | 1.320 | 1.380 | 1,563,125 | +0.02(+1.47%) |
Mar 02, 2023 | 1.380 | 1.380 | 1.330 | 1.360 | 1,681,467 | -0.05(-3.55%) |
Mar 01, 2023 | 1.470 | 1.470 | 1.400 | 1.410 | 961,196 | -0.05(-3.42%) |
Feb 28, 2023 | 1.450 | 1.520 | 1.435 | 1.460 | 1,187,006 | +0.04(+2.82%) |
Feb 27, 2023 | 1.410 | 1.475 | 1.405 | 1.420 | 806,198 | +0.02(+1.43%) |
Feb 24, 2023 | 1.460 | 1.478 | 1.380 | 1.400 | 1,250,283 | -0.08(-5.41%) |
Feb 23, 2023 | 1.580 | 1.590 | 1.437 | 1.480 | 1,650,515 | -0.05(-3.27%) |
Feb 22, 2023 | 1.520 | 1.590 | 1.505 | 1.530 | 1,198,998 | +0.00(+0.00%) |
Feb 21, 2023 | 1.630 | 1.680 | 1.520 | 1.530 | 1,524,092 | -0.15(-8.93%) |
Feb 17, 2023 | 1.680 | 1.730 | 1.610 | 1.680 | 1,664,878 | +0.01(+0.60%) |
Feb 16, 2023 | 1.690 | 1.895 | 1.640 | 1.670 | 3,948,518 | -0.07(-4.02%) |
Feb 15, 2023 | 1.600 | 1.755 | 1.580 | 1.740 | 2,695,725 | +0.10(+6.10%) |
Feb 14, 2023 | 1.470 | 1.660 | 1.450 | 1.640 | 2,475,961 | +0.16(+10.81%) |
Feb 13, 2023 | 1.490 | 1.510 | 1.450 | 1.480 | 961,516 | -0.02(-1.33%) |
Feb 10, 2023 | 1.580 | 1.590 | 1.470 | 1.500 | 1,206,608 | -0.05(-3.23%) |
Feb 09, 2023 | 1.790 | 1.820 | 1.540 | 1.550 | 2,803,346 | -0.19(-10.92%) |
Feb 08, 2023 | 1.820 | 1.880 | 1.740 | 1.740 | 1,369,851 | -0.09(-4.92%) |
Feb 07, 2023 | 1.700 | 1.840 | 1.680 | 1.830 | 2,246,132 | +0.12(+7.02%) |
Feb 06, 2023 | 1.660 | 1.770 | 1.640 | 1.710 | 1,702,932 | +0.01(+0.59%) |
Feb 03, 2023 | 1.700 | 1.820 | 1.680 | 1.700 | 3,049,541 | -0.08(-4.49%) |
Feb 02, 2023 | 1.700 | 2.120 | 1.648 | 1.780 | 16,995,948 | +0.14(+8.54%) |