Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2023 | 1.512 | 1.513 | 1.512 | 1.512 | 6,279 | -0.00(-0.05%) |
Apr 28, 2023 | 1.508 | 1.521 | 1.506 | 1.512 | 350,793 | +0.00(+0.24%) |
Apr 27, 2023 | 1.508 | 1.509 | 1.508 | 1.509 | 9,580 | -0.00(-0.27%) |
Apr 26, 2023 | 1.514 | 1.514 | 1.512 | 1.513 | 11,662 | +0.01(+0.35%) |
Apr 25, 2023 | 1.509 | 1.509 | 1.506 | 1.508 | 12,296 | +0.02(+1.01%) |
Apr 24, 2023 | 1.493 | 1.494 | 1.492 | 1.493 | 6,436 | -0.00(-0.05%) |
Apr 23, 2023 | 1.493 | 1.495 | 1.493 | 1.493 | 5,172 | -0.00(-0.10%) |
Apr 21, 2023 | 1.484 | 1.498 | 1.482 | 1.495 | 278,384 | +0.01(+0.79%) |
Apr 20, 2023 | 1.484 | 1.483 | 1.482 | 1.483 | 8,044 | -0.01(-0.58%) |
Apr 19, 2023 | 1.490 | 1.492 | 1.489 | 1.492 | 14,311 | +0.01(+0.40%) |
Apr 18, 2023 | 1.488 | 1.486 | 1.485 | 1.486 | 6,853 | -0.01(-0.42%) |
Apr 17, 2023 | 1.492 | 1.493 | 1.492 | 1.492 | 6,491 | +0.00(+0.03%) |
Apr 16, 2023 | 1.492 | 1.492 | 1.491 | 1.492 | 4,571 | +0.00(+0.07%) |
Apr 14, 2023 | 1.475 | 1.494 | 1.469 | 1.490 | 280,128 | +0.02(+1.11%) |
Apr 13, 2023 | 1.475 | 1.474 | 1.474 | 1.474 | 7,606 | -0.02(-1.28%) |
Apr 12, 2023 | 1.495 | 1.494 | 1.493 | 1.493 | 7,851 | -0.01(-0.70%) |
Apr 11, 2023 | 1.503 | 1.504 | 1.503 | 1.504 | 8,074 | -0.00(-0.07%) |
Apr 10, 2023 | 1.506 | 1.506 | 1.504 | 1.505 | 9,892 | +0.01(+0.35%) |
Apr 09, 2023 | 1.500 | 1.501 | 1.499 | 1.500 | 6,186 | +0.00(+0.05%) |
Apr 07, 2023 | 1.499 | 1.506 | 1.494 | 1.499 | 122,379 | -0.00(-0.04%) |
Apr 06, 2023 | 1.499 | 1.500 | 1.499 | 1.500 | 5,122 | +0.01(+0.81%) |
Apr 05, 2023 | 1.488 | 1.488 | 1.487 | 1.487 | 7,365 | +0.01(+0.49%) |
Apr 04, 2023 | 1.481 | 1.481 | 1.479 | 1.480 | 7,772 | +0.01(+0.48%) |
Apr 03, 2023 | 1.474 | 1.474 | 1.473 | 1.473 | 9,106 | -0.02(-1.67%) |
Apr 02, 2023 | 1.495 | 1.499 | 1.496 | 1.498 | 10,877 | +0.00(+0.15%) |
Mar 31, 2023 | 1.490 | 1.499 | 1.484 | 1.496 | 259,005 | +0.01(+0.36%) |
Mar 30, 2023 | 1.490 | 1.491 | 1.490 | 1.490 | 8,751 | -0.01(-0.41%) |
Mar 29, 2023 | 1.496 | 1.497 | 1.495 | 1.496 | 8,261 | +0.00(+0.30%) |
Mar 28, 2023 | 1.491 | 1.492 | 1.490 | 1.492 | 8,640 | -0.01(-0.73%) |
Mar 27, 2023 | 1.504 | 1.504 | 1.503 | 1.503 | 13,710 | -0.00(-0.01%) |
Mar 26, 2023 | 1.503 | 1.506 | 1.502 | 1.503 | 7,474 | -0.00(-0.12%) |
Mar 24, 2023 | 1.496 | 1.509 | 1.494 | 1.505 | 311,796 | +0.01(+0.53%) |
Mar 23, 2023 | 1.496 | 1.497 | 1.496 | 1.497 | 9,771 | +0.00(+0.21%) |
Mar 22, 2023 | 1.496 | 1.495 | 1.494 | 1.494 | 13,592 | -0.00(-0.33%) |
Mar 21, 2023 | 1.500 | 1.499 | 1.499 | 1.499 | 7,464 | +0.01(+0.71%) |
Mar 20, 2023 | 1.488 | 1.489 | 1.488 | 1.488 | 9,374 | -0.00(-0.15%) |
Mar 19, 2023 | 1.488 | 1.491 | 1.490 | 1.490 | 14,756 | -0.00(-0.10%) |
Mar 17, 2023 | 1.502 | 1.503 | 1.487 | 1.492 | 366,483 | -0.01(-0.63%) |
Mar 16, 2023 | 1.502 | 1.503 | 1.501 | 1.501 | 14,007 | -0.01(-0.61%) |
Mar 15, 2023 | 1.512 | 1.510 | 1.511 | 3,247 | +0.02(+1.08%) | |
Mar 14, 2023 | 1.497 | 1.496 | 1.494 | 1.494 | 17,392 | -0.01(-0.41%) |
Mar 13, 2023 | 1.500 | 1.501 | 1.500 | 1.501 | 12,058 | -0.01(-0.42%) |
Mar 12, 2023 | 1.515 | 1.509 | 1.506 | 1.507 | 20,766 | -0.01(-0.88%) |
Mar 10, 2023 | 1.517 | 1.523 | 1.506 | 1.520 | 483,820 | +0.00(+0.14%) |
Mar 09, 2023 | 1.517 | 1.519 | 1.517 | 1.518 | 5,382 | +0.00(+0.10%) |
Mar 08, 2023 | 1.518 | 1.518 | 1.516 | 1.517 | 4,149 | -0.00(-0.04%) |
Mar 07, 2023 | 1.519 | 1.518 | 1.517 | 1.517 | 5,472 | +0.03(+2.14%) |
Mar 06, 2023 | 1.486 | 1.486 | 1.485 | 1.486 | 3,181 | +0.01(+0.36%) |
Mar 05, 2023 | 1.482 | 1.481 | 1.478 | 1.480 | 4,356 | +0.00(+0.19%) |
Mar 03, 2023 | 1.486 | 1.486 | 1.476 | 1.477 | 321,570 | -0.01(-0.54%) |
Mar 02, 2023 | 1.486 | 1.486 | 1.485 | 1.485 | 4,483 | +0.01(+0.38%) |
Mar 01, 2023 | 1.479 | 1.480 | 1.479 | 1.480 | 5,199 | -0.01(-0.39%) |
Feb 28, 2023 | 1.486 | 1.486 | 1.485 | 1.486 | 5,659 | +0.00(+0.13%) |
Feb 27, 2023 | 1.484 | 1.485 | 1.484 | 1.484 | 3,919 | -0.00(-0.11%) |
Feb 26, 2023 | 1.486 | 1.487 | 1.484 | 1.485 | 6,230 | -0.00(-0.17%) |
Feb 24, 2023 | 1.469 | 1.488 | 1.465 | 1.488 | 371,424 | +0.02(+1.35%) |
Feb 23, 2023 | 1.469 | 1.469 | 1.468 | 1.468 | 5,133 | -0.00(-0.03%) |
Feb 22, 2023 | 1.470 | 1.470 | 1.468 | 1.468 | 4,909 | +0.01(+0.73%) |
Feb 21, 2023 | 1.459 | 1.459 | 1.457 | 1.458 | 5,166 | +0.01(+0.78%) |
Feb 20, 2023 | 1.448 | 1.448 | 1.446 | 1.446 | 4,130 | -0.01(-0.65%) |
Feb 19, 2023 | 1.455 | 1.457 | 1.454 | 1.456 | 3,786 | +0.00(+0.15%) |
Feb 17, 2023 | 1.454 | 1.468 | 1.452 | 1.454 | 354,762 | -0.00(-0.23%) |
Feb 16, 2023 | 1.454 | 1.457 | 1.455 | 1.457 | 6,642 | +0.01(+0.59%) |
Feb 15, 2023 | 1.449 | 1.449 | 1.448 | 1.449 | 4,732 | +0.02(+1.22%) |
Feb 14, 2023 | 1.431 | 1.432 | 1.431 | 1.431 | 4,789 | -0.00(-0.29%) |
Feb 13, 2023 | 1.435 | 1.436 | 1.435 | 1.435 | 4,504 | -0.01(-0.77%) |
Feb 12, 2023 | 1.446 | 1.447 | 1.446 | 1.446 | 3,107 | +0.00(+0.03%) |
Feb 10, 2023 | 1.442 | 1.447 | 1.437 | 1.446 | 390,958 | +0.01(+0.35%) |
Feb 09, 2023 | 1.442 | 1.442 | 1.441 | 1.441 | 5,264 | -0.00(-0.21%) |
Feb 08, 2023 | 1.444 | 1.444 | 1.443 | 1.444 | 4,435 | +0.01(+0.48%) |
Feb 07, 2023 | 1.437 | 1.437 | 1.436 | 1.437 | 6,372 | -0.02(-1.06%) |
Feb 06, 2023 | 1.453 | 1.453 | 1.452 | 1.452 | 6,625 | +0.01(+0.64%) |
Feb 05, 2023 | 1.450 | 1.447 | 1.443 | 1.443 | 5,954 | -0.00(-0.08%) |
Feb 03, 2023 | 1.413 | 1.445 | 1.413 | 1.444 | 438,092 | +0.03(+2.20%) |
Feb 02, 2023 | 1.413 | 1.414 | 1.413 | 1.413 | 8,157 | +0.02(+1.12%) |