Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.200 | 1.260 | 1.200 | 1.260 | 295,681 | +0.04(+3.28%) |
Apr 27, 2023 | 1.200 | 1.260 | 1.200 | 1.220 | 275,578 | +0.02(+1.67%) |
Apr 26, 2023 | 1.160 | 1.218 | 1.155 | 1.200 | 312,436 | +0.03(+2.56%) |
Apr 25, 2023 | 1.200 | 1.200 | 1.150 | 1.170 | 306,746 | -0.06(-4.88%) |
Apr 24, 2023 | 1.250 | 1.280 | 1.230 | 1.230 | 262,787 | -0.04(-3.15%) |
Apr 21, 2023 | 1.310 | 1.310 | 1.270 | 1.270 | 332,433 | -0.03(-2.31%) |
Apr 20, 2023 | 1.250 | 1.330 | 1.240 | 1.300 | 588,926 | +0.05(+4.00%) |
Apr 19, 2023 | 1.190 | 1.280 | 1.180 | 1.250 | 450,111 | +0.03(+2.46%) |
Apr 18, 2023 | 1.190 | 1.240 | 1.190 | 1.220 | 279,034 | +0.03(+2.52%) |
Apr 17, 2023 | 1.140 | 1.190 | 1.140 | 1.190 | 291,005 | +0.04(+3.48%) |
Apr 14, 2023 | 1.160 | 1.200 | 1.110 | 1.150 | 379,917 | -0.03(-2.54%) |
Apr 13, 2023 | 1.140 | 1.195 | 1.140 | 1.180 | 280,651 | +0.04(+3.51%) |
Apr 12, 2023 | 1.190 | 1.200 | 1.140 | 1.140 | 313,509 | -0.06(-5.00%) |
Apr 11, 2023 | 1.180 | 1.205 | 1.163 | 1.200 | 561,957 | +0.01(+0.84%) |
Apr 10, 2023 | 1.160 | 1.190 | 1.153 | 1.190 | 276,761 | +0.01(+0.85%) |
Apr 06, 2023 | 1.140 | 1.190 | 1.140 | 1.180 | 287,893 | +0.01(+0.85%) |
Apr 05, 2023 | 1.150 | 1.190 | 1.150 | 1.170 | 238,893 | -0.01(-0.85%) |
Apr 04, 2023 | 1.200 | 1.200 | 1.150 | 1.180 | 442,693 | -0.01(-0.84%) |
Apr 03, 2023 | 1.190 | 1.200 | 1.175 | 1.190 | 411,457 | -0.01(-0.83%) |
Mar 31, 2023 | 1.160 | 1.200 | 1.135 | 1.200 | 302,479 | +0.04(+3.45%) |
Mar 30, 2023 | 1.200 | 1.200 | 1.125 | 1.160 | 854,138 | -0.01(-0.85%) |
Mar 29, 2023 | 1.110 | 1.170 | 1.100 | 1.170 | 431,025 | +0.03(+2.63%) |
Mar 28, 2023 | 1.160 | 1.180 | 1.100 | 1.140 | 339,258 | -0.02(-1.72%) |
Mar 27, 2023 | 1.210 | 1.210 | 1.160 | 1.160 | 290,798 | -0.04(-3.33%) |
Mar 24, 2023 | 1.160 | 1.218 | 1.160 | 1.200 | 265,642 | -0.01(-0.83%) |
Mar 23, 2023 | 1.170 | 1.218 | 1.170 | 1.210 | 364,918 | +0.04(+3.42%) |
Mar 22, 2023 | 1.160 | 1.220 | 1.160 | 1.170 | 294,827 | -0.02(-1.68%) |
Mar 21, 2023 | 1.150 | 1.190 | 1.120 | 1.190 | 578,007 | +0.05(+4.39%) |
Mar 20, 2023 | 1.150 | 1.195 | 1.140 | 1.140 | 344,823 | -0.04(-3.39%) |
Mar 17, 2023 | 1.190 | 1.200 | 1.150 | 1.180 | 805,616 | +0.02(+1.72%) |
Mar 16, 2023 | 1.110 | 1.195 | 1.110 | 1.160 | 406,876 | +0.05(+4.50%) |
Mar 15, 2023 | 1.120 | 1.155 | 1.100 | 1.110 | 382,314 | -0.07(-5.93%) |
Mar 14, 2023 | 1.100 | 1.190 | 1.100 | 1.180 | 399,497 | +0.09(+8.26%) |
Mar 13, 2023 | 1.090 | 1.188 | 1.080 | 1.090 | 487,125 | -0.04(-3.54%) |
Mar 10, 2023 | 1.170 | 1.172 | 1.080 | 1.130 | 570,972 | -0.08(-6.61%) |
Mar 09, 2023 | 1.230 | 1.245 | 1.170 | 1.210 | 529,011 | -0.01(-0.82%) |
Mar 08, 2023 | 1.120 | 1.255 | 1.120 | 1.220 | 489,774 | +0.09(+7.96%) |
Mar 07, 2023 | 1.090 | 1.220 | 1.090 | 1.130 | 397,352 | +0.03(+2.73%) |
Mar 06, 2023 | 1.170 | 1.200 | 1.070 | 1.100 | 809,349 | -0.11(-9.09%) |
Mar 03, 2023 | 1.170 | 1.215 | 1.120 | 1.210 | 825,489 | +0.05(+4.31%) |
Mar 02, 2023 | 1.150 | 1.168 | 1.120 | 1.160 | 610,896 | +0.02(+1.75%) |
Mar 01, 2023 | 1.140 | 1.150 | 1.095 | 1.140 | 644,505 | +0.06(+5.56%) |
Feb 28, 2023 | 1.140 | 1.159 | 1.080 | 1.080 | 770,246 | -0.09(-7.69%) |
Feb 27, 2023 | 1.160 | 1.199 | 1.140 | 1.170 | 327,704 | -0.01(-0.85%) |
Feb 24, 2023 | 1.170 | 1.220 | 1.170 | 1.180 | 698,710 | +0.00(+0.00%) |
Feb 23, 2023 | 1.210 | 1.242 | 1.180 | 1.180 | 418,535 | -0.05(-4.07%) |
Feb 22, 2023 | 1.250 | 1.277 | 1.205 | 1.230 | 495,547 | -0.05(-3.91%) |
Feb 21, 2023 | 1.360 | 1.360 | 1.250 | 1.280 | 480,797 | -0.06(-4.48%) |
Feb 17, 2023 | 1.310 | 1.360 | 1.300 | 1.340 | 449,736 | -0.01(-0.74%) |
Feb 16, 2023 | 1.360 | 1.390 | 1.330 | 1.350 | 574,474 | -0.01(-0.74%) |
Feb 15, 2023 | 1.310 | 1.390 | 1.310 | 1.360 | 559,506 | +0.03(+2.26%) |
Feb 14, 2023 | 1.300 | 1.360 | 1.270 | 1.330 | 1,182,942 | -0.03(-2.21%) |
Feb 13, 2023 | 1.330 | 1.370 | 1.300 | 1.360 | 472,925 | +0.04(+3.03%) |
Feb 10, 2023 | 1.270 | 1.350 | 1.270 | 1.320 | 742,102 | +0.02(+1.54%) |
Feb 09, 2023 | 1.280 | 1.360 | 1.280 | 1.300 | 955,085 | +0.01(+0.78%) |
Feb 08, 2023 | 1.270 | 1.330 | 1.250 | 1.290 | 1,509,087 | +0.01(+0.78%) |
Feb 07, 2023 | 1.300 | 1.300 | 1.210 | 1.280 | 1,162,632 | -0.01(-0.78%) |
Feb 06, 2023 | 1.260 | 1.298 | 1.245 | 1.290 | 578,730 | +0.03(+2.38%) |
Feb 03, 2023 | 1.200 | 1.320 | 1.200 | 1.260 | 1,397,150 | +0.04(+3.28%) |
Feb 02, 2023 | 1.190 | 1.250 | 1.190 | 1.220 | 1,854,341 | +0.02(+1.67%) |