Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.190 | 1.240 | 1.160 | 1.220 | 12,491,082 | +0.04(+3.39%) |
Apr 27, 2023 | 1.200 | 1.220 | 1.160 | 1.180 | 14,956,037 | -0.01(-0.84%) |
Apr 26, 2023 | 1.230 | 1.240 | 1.170 | 1.190 | 19,932,712 | -0.02(-1.65%) |
Apr 25, 2023 | 1.250 | 1.260 | 1.200 | 1.210 | 24,438,154 | -0.06(-4.72%) |
Apr 24, 2023 | 1.310 | 1.330 | 1.260 | 1.270 | 20,170,808 | -0.04(-3.05%) |
Apr 21, 2023 | 1.270 | 1.325 | 1.270 | 1.310 | 11,828,930 | +0.04(+3.15%) |
Apr 20, 2023 | 1.300 | 1.330 | 1.250 | 1.270 | 12,084,702 | -0.05(-3.79%) |
Apr 19, 2023 | 1.250 | 1.365 | 1.230 | 1.320 | 20,759,024 | +0.07(+5.60%) |
Apr 18, 2023 | 1.250 | 1.260 | 1.220 | 1.250 | 18,247,940 | +0.03(+2.46%) |
Apr 17, 2023 | 1.310 | 1.320 | 1.210 | 1.220 | 22,277,510 | -0.08(-6.15%) |
Apr 14, 2023 | 1.330 | 1.360 | 1.280 | 1.300 | 13,213,113 | -0.02(-1.52%) |
Apr 13, 2023 | 1.300 | 1.350 | 1.280 | 1.320 | 17,832,478 | +0.04(+3.13%) |
Apr 12, 2023 | 1.380 | 1.400 | 1.270 | 1.280 | 21,942,242 | -0.06(-4.48%) |
Apr 11, 2023 | 1.340 | 1.410 | 1.310 | 1.340 | 12,009,879 | -0.01(-0.74%) |
Apr 10, 2023 | 1.340 | 1.360 | 1.300 | 1.350 | 10,466,931 | +0.00(+0.00%) |
Apr 06, 2023 | 1.210 | 1.400 | 1.205 | 1.350 | 20,851,550 | +0.12(+9.76%) |
Apr 05, 2023 | 1.260 | 1.260 | 1.190 | 1.230 | 16,204,328 | -0.02(-1.60%) |
Apr 04, 2023 | 1.290 | 1.300 | 1.230 | 1.250 | 10,996,428 | -0.02(-1.57%) |
Apr 03, 2023 | 1.320 | 1.340 | 1.250 | 1.270 | 14,279,475 | -0.06(-4.51%) |
Mar 31, 2023 | 1.240 | 1.380 | 1.210 | 1.330 | 19,166,572 | +0.10(+8.13%) |
Mar 30, 2023 | 1.290 | 1.300 | 1.220 | 1.230 | 12,480,300 | -0.04(-3.15%) |
Mar 29, 2023 | 1.220 | 1.280 | 1.200 | 1.270 | 15,751,944 | +0.07(+5.83%) |
Mar 28, 2023 | 1.230 | 1.260 | 1.165 | 1.200 | 11,154,047 | -0.03(-2.44%) |
Mar 27, 2023 | 1.280 | 1.300 | 1.200 | 1.230 | 13,456,578 | -0.04(-3.15%) |
Mar 24, 2023 | 1.210 | 1.300 | 1.200 | 1.270 | 13,878,003 | +0.04(+3.25%) |
Mar 23, 2023 | 1.260 | 1.330 | 1.190 | 1.230 | 16,465,699 | +0.01(+0.82%) |
Mar 22, 2023 | 1.360 | 1.360 | 1.220 | 1.220 | 22,382,788 | -0.13(-9.63%) |
Mar 21, 2023 | 1.260 | 1.380 | 1.240 | 1.350 | 17,099,420 | +0.11(+8.87%) |
Mar 20, 2023 | 1.280 | 1.310 | 1.210 | 1.240 | 20,619,052 | -0.04(-3.13%) |
Mar 17, 2023 | 1.300 | 1.320 | 1.230 | 1.280 | 23,942,608 | -0.04(-3.03%) |
Mar 16, 2023 | 1.310 | 1.370 | 1.260 | 1.320 | 17,012,576 | -0.01(-0.75%) |
Mar 15, 2023 | 1.300 | 1.350 | 1.270 | 1.330 | 20,393,412 | -0.02(-1.48%) |
Mar 14, 2023 | 1.410 | 1.410 | 1.290 | 1.350 | 20,451,218 | +0.00(+0.00%) |
Mar 13, 2023 | 1.230 | 1.400 | 1.190 | 1.350 | 34,149,036 | +0.11(+8.87%) |
Mar 10, 2023 | 1.260 | 1.320 | 1.190 | 1.240 | 23,140,396 | -0.01(-0.80%) |
Mar 09, 2023 | 1.320 | 1.340 | 1.250 | 1.250 | 18,575,836 | -0.07(-5.30%) |
Mar 08, 2023 | 1.310 | 1.350 | 1.220 | 1.320 | 25,157,924 | +0.02(+1.54%) |
Mar 07, 2023 | 1.370 | 1.390 | 1.290 | 1.300 | 28,391,748 | -0.06(-4.41%) |
Mar 06, 2023 | 1.350 | 1.400 | 1.330 | 1.360 | 22,248,196 | -0.03(-2.16%) |
Mar 03, 2023 | 1.390 | 1.400 | 1.330 | 1.390 | 33,667,632 | -0.01(-0.71%) |
Mar 02, 2023 | 1.360 | 1.400 | 1.290 | 1.400 | 25,703,848 | +0.00(+0.00%) |
Mar 01, 2023 | 1.450 | 1.480 | 1.320 | 1.400 | 27,307,484 | -0.07(-4.76%) |
Feb 28, 2023 | 1.460 | 1.520 | 1.430 | 1.470 | 20,882,958 | +0.01(+0.68%) |
Feb 27, 2023 | 1.500 | 1.500 | 1.410 | 1.460 | 20,755,964 | -0.01(-0.68%) |
Feb 24, 2023 | 1.540 | 1.565 | 1.460 | 1.470 | 30,716,948 | -0.14(-8.70%) |
Feb 23, 2023 | 1.720 | 1.730 | 1.540 | 1.610 | 24,427,376 | -0.07(-4.17%) |
Feb 22, 2023 | 1.610 | 1.690 | 1.580 | 1.680 | 20,786,912 | +0.08(+5.00%) |
Feb 21, 2023 | 1.670 | 1.720 | 1.590 | 1.600 | 21,927,824 | -0.14(-8.05%) |
Feb 17, 2023 | 1.750 | 1.765 | 1.630 | 1.740 | 18,433,944 | -0.02(-1.14%) |
Feb 16, 2023 | 1.760 | 1.820 | 1.710 | 1.760 | 16,667,506 | -0.06(-3.30%) |
Feb 15, 2023 | 1.710 | 1.850 | 1.700 | 1.820 | 15,526,320 | +0.09(+5.20%) |
Feb 14, 2023 | 1.670 | 1.760 | 1.620 | 1.730 | 19,692,896 | +0.01(+0.58%) |
Feb 13, 2023 | 1.740 | 1.760 | 1.670 | 1.720 | 12,863,802 | -0.01(-0.58%) |
Feb 10, 2023 | 1.710 | 1.746 | 1.660 | 1.730 | 21,387,496 | -0.02(-1.14%) |
Feb 09, 2023 | 1.880 | 1.890 | 1.740 | 1.750 | 12,295,418 | -0.08(-4.37%) |
Feb 08, 2023 | 1.980 | 2.000 | 1.800 | 1.830 | 16,905,862 | -0.17(-8.50%) |
Feb 07, 2023 | 1.940 | 2.020 | 1.900 | 2.000 | 19,676,702 | +0.04(+2.04%) |
Feb 06, 2023 | 2.070 | 2.070 | 1.930 | 1.960 | 16,720,545 | -0.10(-4.85%) |
Feb 03, 2023 | 2.060 | 2.170 | 2.000 | 2.060 | 21,064,212 | -0.13(-5.94%) |
Feb 02, 2023 | 2.080 | 2.250 | 2.060 | 2.190 | 31,605,458 | +0.19(+9.50%) |