Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 1.180 | 1.180 | 1.140 | 1.165 | 6,928 | -0.00(-0.43%) |
May 05, 2023 | 1.200 | 1.230 | 1.140 | 1.170 | 16,394 | +0.04(+3.54%) |
May 04, 2023 | 1.190 | 1.215 | 1.120 | 1.130 | 16,531 | -0.07(-5.83%) |
May 03, 2023 | 1.240 | 1.240 | 1.200 | 1.200 | 2,409 | -0.03(-2.44%) |
May 02, 2023 | 1.320 | 1.320 | 1.180 | 1.230 | 26,185 | -0.07(-5.38%) |
May 01, 2023 | 1.390 | 1.490 | 1.300 | 1.300 | 3,257 | -0.02(-1.44%) |
Apr 28, 2023 | 1.297 | 1.319 | 1.297 | 1.319 | 3,981 | +0.04(+3.05%) |
Apr 27, 2023 | 1.290 | 1.379 | 1.280 | 1.280 | 9,382 | -0.02(-1.54%) |
Apr 26, 2023 | 1.350 | 1.350 | 1.300 | 1.300 | 4,760 | -0.03(-2.26%) |
Apr 25, 2023 | 1.330 | 1.490 | 1.300 | 1.330 | 23,507 | +0.02(+1.14%) |
Apr 24, 2023 | 1.300 | 1.330 | 1.300 | 1.315 | 10,179 | -0.01(-0.38%) |
Apr 21, 2023 | 1.300 | 1.320 | 1.300 | 1.320 | 10,703 | +0.01(+0.76%) |
Apr 20, 2023 | 1.330 | 1.331 | 1.305 | 1.310 | 2,697 | -0.03(-2.24%) |
Apr 19, 2023 | 1.340 | 1.410 | 1.300 | 1.340 | 9,727 | -0.04(-2.90%) |
Apr 18, 2023 | 1.340 | 1.529 | 1.340 | 1.380 | 7,736 | +0.00(+0.00%) |
Apr 17, 2023 | 1.480 | 1.660 | 1.330 | 1.380 | 6,021 | +0.03(+2.22%) |
Apr 14, 2023 | 1.420 | 1.470 | 1.350 | 1.350 | 51,904 | -0.06(-4.27%) |
Apr 13, 2023 | 1.390 | 1.480 | 1.390 | 1.410 | 13,705 | +0.01(+0.73%) |
Apr 12, 2023 | 1.470 | 1.530 | 1.400 | 1.400 | 7,000 | -0.05(-3.45%) |
Apr 11, 2023 | 1.490 | 1.535 | 1.440 | 1.450 | 15,720 | -0.02(-1.37%) |
Apr 10, 2023 | 1.530 | 1.550 | 1.440 | 1.470 | 15,554 | +0.01(+0.69%) |
Apr 06, 2023 | 1.520 | 1.550 | 1.440 | 1.460 | 9,704 | -0.09(-5.81%) |
Apr 05, 2023 | 1.510 | 1.570 | 1.510 | 1.550 | 18,361 | +0.04(+2.65%) |
Apr 04, 2023 | 1.570 | 1.600 | 1.500 | 1.510 | 19,274 | -0.07(-4.43%) |
Apr 03, 2023 | 1.590 | 1.750 | 1.540 | 1.580 | 7,001 | -0.02(-1.25%) |
Mar 31, 2023 | 1.600 | 1.760 | 1.540 | 1.600 | 4,450 | -0.02(-1.45%) |
Mar 30, 2023 | 1.750 | 1.750 | 1.623 | 1.623 | 25,032 | -0.15(-8.29%) |
Mar 29, 2023 | 1.850 | 1.850 | 1.700 | 1.770 | 13,528 | -0.01(-0.55%) |
Mar 28, 2023 | 1.700 | 1.795 | 1.690 | 1.780 | 25,960 | +0.10(+5.92%) |
Mar 27, 2023 | 1.700 | 1.700 | 1.630 | 1.681 | 15,285 | +0.05(+3.26%) |
Mar 24, 2023 | 1.680 | 1.699 | 1.610 | 1.627 | 7,839 | -0.02(-1.36%) |
Mar 23, 2023 | 1.660 | 1.700 | 1.600 | 1.650 | 6,790 | +0.05(+3.12%) |
Mar 22, 2023 | 1.585 | 1.607 | 1.550 | 1.600 | 15,824 | +0.02(+1.27%) |
Mar 21, 2023 | 1.530 | 1.610 | 1.530 | 1.580 | 2,708 | +0.02(+1.28%) |
Mar 20, 2023 | 1.596 | 1.605 | 1.560 | 1.560 | 2,291 | +0.00(+0.00%) |
Mar 17, 2023 | 1.560 | 1.573 | 1.460 | 1.560 | 5,714 | +0.08(+5.41%) |
Mar 16, 2023 | 1.580 | 1.575 | 1.480 | 1.480 | 7,003 | -0.09(-5.73%) |
Mar 15, 2023 | 1.630 | 1.627 | 1.563 | 1.570 | 7,489 | -0.01(-0.63%) |
Mar 14, 2023 | 1.570 | 1.620 | 1.563 | 1.580 | 5,063 | +0.03(+1.94%) |
Mar 13, 2023 | 1.570 | 1.570 | 1.490 | 1.550 | 26,544 | -0.02(-1.27%) |
Mar 10, 2023 | 1.720 | 1.720 | 1.560 | 1.570 | 12,760 | -0.15(-8.72%) |
Mar 09, 2023 | 1.760 | 1.770 | 1.720 | 1.720 | 27,751 | -0.03(-1.71%) |
Mar 08, 2023 | 1.660 | 1.780 | 1.660 | 1.750 | 7,274 | -0.06(-3.31%) |
Mar 07, 2023 | 1.770 | 1.810 | 1.750 | 1.810 | 4,933 | +0.05(+2.84%) |
Mar 06, 2023 | 1.680 | 1.760 | 1.680 | 1.760 | 17,562 | -0.01(-0.56%) |
Mar 03, 2023 | 1.800 | 1.800 | 1.710 | 1.770 | 7,517 | +0.04(+2.31%) |
Mar 02, 2023 | 1.730 | 1.730 | 1.680 | 1.730 | 2,683 | +0.08(+4.85%) |
Mar 01, 2023 | 1.480 | 1.650 | 1.466 | 1.650 | 24,663 | +0.15(+10.00%) |
Feb 28, 2023 | 1.605 | 1.605 | 1.500 | 1.500 | 34,132 | -0.11(-6.83%) |
Feb 27, 2023 | 1.700 | 1.750 | 1.570 | 1.610 | 10,807 | -0.05(-3.02%) |
Feb 24, 2023 | 1.745 | 1.770 | 1.630 | 1.660 | 55,169 | +0.01(+0.61%) |
Feb 23, 2023 | 1.790 | 1.790 | 1.610 | 1.650 | 47,909 | -0.15(-8.33%) |
Feb 22, 2023 | 1.840 | 1.840 | 1.800 | 1.800 | 28,070 | -0.04(-2.17%) |
Feb 21, 2023 | 1.860 | 1.885 | 1.805 | 1.840 | 30,458 | -0.02(-0.84%) |
Feb 17, 2023 | 1.860 | 1.887 | 1.830 | 1.856 | 14,645 | +0.02(+0.85%) |
Feb 16, 2023 | 1.890 | 1.899 | 1.840 | 1.840 | 3,040 | -0.05(-2.65%) |
Feb 15, 2023 | 1.860 | 1.920 | 1.860 | 1.890 | 11,089 | +0.03(+1.61%) |
Feb 14, 2023 | 1.870 | 1.870 | 1.850 | 1.860 | 11,589 | -0.05(-2.62%) |
Feb 13, 2023 | 1.894 | 1.910 | 1.860 | 1.910 | 8,160 | +0.06(+3.19%) |
Feb 10, 2023 | 1.870 | 1.870 | 1.850 | 1.851 | 1,364 | -0.09(-4.67%) |
Feb 09, 2023 | 1.937 | 1.942 | 1.937 | 1.942 | 2,359 | -0.02(-0.94%) |
Feb 08, 2023 | 1.950 | 1.960 | 1.875 | 1.960 | 13,434 | +0.03(+1.55%) |
Feb 07, 2023 | 1.850 | 1.941 | 1.850 | 1.930 | 16,188 | +0.01(+0.26%) |
Feb 06, 2023 | 2.030 | 2.030 | 1.860 | 1.925 | 12,731 | -0.00(-0.26%) |
Feb 03, 2023 | 1.990 | 1.990 | 1.860 | 1.930 | 13,361 | -0.05(-2.53%) |
Feb 02, 2023 | 1.991 | 1.991 | 1.930 | 1.980 | 42,518 | +0.01(+0.51%) |
Feb 01, 2023 | 1.970 | 2.040 | 1.960 | 1.970 | 34,269 | -0.01(-0.51%) |
Jan 31, 2023 | 1.890 | 2.000 | 1.890 | 1.980 | 14,398 | +0.03(+1.54%) |
Jan 30, 2023 | 1.960 | 2.000 | 1.880 | 1.950 | 28,747 | +0.08(+4.28%) |
Jan 27, 2023 | 1.900 | 2.007 | 1.820 | 1.870 | 22,090 | -0.08(-4.10%) |
Jan 26, 2023 | 1.900 | 2.040 | 1.900 | 1.950 | 34,170 | +0.05(+2.63%) |
Jan 25, 2023 | 1.960 | 1.960 | 1.850 | 1.900 | 9,087 | +0.03(+1.60%) |
Jan 24, 2023 | 1.920 | 1.920 | 1.840 | 1.870 | 13,860 | -0.02(-1.06%) |
Jan 23, 2023 | 2.030 | 2.050 | 1.830 | 1.890 | 18,940 | -0.01(-0.53%) |
Jan 20, 2023 | 1.950 | 2.070 | 1.890 | 1.900 | 28,039 | +0.04(+2.16%) |
Jan 19, 2023 | 1.850 | 1.950 | 1.781 | 1.860 | 25,401 | +0.01(+0.54%) |
Jan 18, 2023 | 1.990 | 2.110 | 1.850 | 1.850 | 57,797 | -0.07(-3.65%) |
Jan 17, 2023 | 1.940 | 2.080 | 1.910 | 1.920 | 42,660 | -0.06(-3.03%) |
Jan 13, 2023 | 2.010 | 2.070 | 1.900 | 1.980 | 54,461 | -0.02(-1.00%) |
Jan 12, 2023 | 1.980 | 2.050 | 1.900 | 2.000 | 46,690 | -0.02(-0.99%) |
Jan 11, 2023 | 1.860 | 2.040 | 1.850 | 2.020 | 100,354 | +0.20(+11.00%) |
Jan 10, 2023 | 1.800 | 1.875 | 1.780 | 1.820 | 52,716 | +0.07(+3.99%) |
Jan 09, 2023 | 1.750 | 1.800 | 1.700 | 1.750 | 45,151 | +0.09(+5.42%) |
Jan 06, 2023 | 1.700 | 1.730 | 1.630 | 1.660 | 26,366 | +0.04(+2.47%) |
Jan 05, 2023 | 1.680 | 1.735 | 1.580 | 1.620 | 26,410 | -0.03(-1.65%) |
Jan 04, 2023 | 1.570 | 1.673 | 1.570 | 1.647 | 16,900 | +0.05(+2.95%) |
Jan 03, 2023 | 1.580 | 1.606 | 1.570 | 1.600 | 14,936 | +0.08(+5.26%) |
Dec 30, 2022 | 1.640 | 1.650 | 1.430 | 1.520 | 76,832 | -0.08(-5.00%) |
Dec 29, 2022 | 1.480 | 1.680 | 1.480 | 1.600 | 28,195 | +0.06(+3.90%) |
Dec 28, 2022 | 1.540 | 1.560 | 1.430 | 1.540 | 15,309 | -0.05(-3.14%) |
Dec 27, 2022 | 1.440 | 1.640 | 1.420 | 1.590 | 34,025 | +0.09(+6.00%) |
Dec 23, 2022 | 1.460 | 1.550 | 1.460 | 1.500 | 18,961 | +0.06(+4.17%) |
Dec 22, 2022 | 1.500 | 1.721 | 1.410 | 1.440 | 28,064 | -0.06(-4.00%) |
Dec 21, 2022 | 1.663 | 1.760 | 1.500 | 1.500 | 55,975 | -0.11(-6.83%) |
Dec 20, 2022 | 1.400 | 1.630 | 1.400 | 1.610 | 54,219 | +0.19(+13.38%) |
Dec 19, 2022 | 1.550 | 1.600 | 1.400 | 1.420 | 71,307 | -0.17(-10.69%) |
Dec 16, 2022 | 1.800 | 1.940 | 1.590 | 1.590 | 326,652 | -0.14(-8.09%) |
Dec 15, 2022 | 1.630 | 1.850 | 1.630 | 1.730 | 168,389 | +0.03(+1.76%) |
Dec 14, 2022 | 1.670 | 1.700 | 1.590 | 1.700 | 52,649 | +0.09(+5.59%) |
Dec 13, 2022 | 1.470 | 1.660 | 1.470 | 1.610 | 107,244 | +0.19(+13.38%) |
Dec 12, 2022 | 1.530 | 1.530 | 1.420 | 1.420 | 30,103 | -0.06(-4.05%) |
Dec 09, 2022 | 1.520 | 1.520 | 1.460 | 1.480 | 17,219 | +0.01(+0.68%) |
Dec 08, 2022 | 1.520 | 1.520 | 1.441 | 1.470 | 27,321 | -0.02(-1.34%) |
Dec 07, 2022 | 1.510 | 1.510 | 1.440 | 1.490 | 14,107 | +0.05(+3.47%) |
Dec 06, 2022 | 1.500 | 1.520 | 1.420 | 1.440 | 26,607 | -0.02(-1.37%) |
Dec 05, 2022 | 1.480 | 1.550 | 1.440 | 1.460 | 35,037 | +0.02(+1.39%) |
Dec 02, 2022 | 1.490 | 1.490 | 1.416 | 1.440 | 68,098 | +0.02(+1.41%) |
Dec 01, 2022 | 1.352 | 1.420 | 1.351 | 1.420 | 26,966 | +0.05(+3.65%) |
Nov 30, 2022 | 1.316 | 1.370 | 1.316 | 1.370 | 8,166 | +0.07(+5.38%) |
Nov 29, 2022 | 1.450 | 1.450 | 1.290 | 1.300 | 33,787 | -0.04(-2.99%) |
Nov 28, 2022 | 1.365 | 1.390 | 1.300 | 1.340 | 47,154 | +0.02(+1.52%) |
Nov 25, 2022 | 1.400 | 1.400 | 1.310 | 1.320 | 12,151 | +0.03(+2.33%) |
Nov 23, 2022 | 1.450 | 1.450 | 1.270 | 1.290 | 48,012 | -0.07(-5.15%) |
Nov 22, 2022 | 1.300 | 1.360 | 1.299 | 1.360 | 7,294 | +0.05(+3.82%) |
Nov 21, 2022 | 1.290 | 1.347 | 1.260 | 1.310 | 17,789 | +0.02(+1.55%) |
Nov 18, 2022 | 1.290 | 1.333 | 1.245 | 1.290 | 24,197 | +0.06(+4.88%) |
Nov 17, 2022 | 1.290 | 1.320 | 1.220 | 1.230 | 52,705 | -0.05(-3.91%) |
Nov 16, 2022 | 1.340 | 1.340 | 1.280 | 1.280 | 29,023 | +0.03(+2.40%) |
Nov 15, 2022 | 1.410 | 1.410 | 1.250 | 1.250 | 94,734 | -0.16(-11.35%) |
Nov 14, 2022 | 1.440 | 1.440 | 1.390 | 1.410 | 27,738 | +0.02(+1.44%) |
Nov 11, 2022 | 1.410 | 1.430 | 1.360 | 1.390 | 60,128 | -0.03(-2.11%) |
Nov 10, 2022 | 1.390 | 1.420 | 1.350 | 1.420 | 60,029 | +0.07(+4.84%) |
Nov 09, 2022 | 1.430 | 1.430 | 1.330 | 1.354 | 60,773 | -0.05(-3.26%) |
Nov 08, 2022 | 1.400 | 1.440 | 1.380 | 1.400 | 95,161 | +0.00(+0.00%) |
Nov 07, 2022 | 1.320 | 1.400 | 1.302 | 1.400 | 79,124 | +0.11(+8.53%) |
Nov 04, 2022 | 1.370 | 1.370 | 1.240 | 1.290 | 64,513 | -0.05(-3.73%) |
Nov 03, 2022 | 1.200 | 1.390 | 1.190 | 1.340 | 173,605 | +0.15(+12.61%) |
Nov 02, 2022 | 1.380 | 1.380 | 1.180 | 1.190 | 31,691 | -0.12(-9.16%) |
Nov 01, 2022 | 1.280 | 1.310 | 1.150 | 1.310 | 89,111 | +0.09(+7.38%) |
Oct 31, 2022 | 1.260 | 1.340 | 1.150 | 1.220 | 80,939 | +0.02(+1.67%) |
Oct 28, 2022 | 1.310 | 1.310 | 1.200 | 1.200 | 16,055 | -0.05(-4.00%) |
Oct 27, 2022 | 1.260 | 1.280 | 1.200 | 1.250 | 69,512 | +0.02(+2.04%) |
Oct 26, 2022 | 1.260 | 1.330 | 1.220 | 1.225 | 28,543 | -0.07(-5.77%) |
Oct 25, 2022 | 1.190 | 1.300 | 1.100 | 1.300 | 83,048 | +0.01(+0.78%) |
Oct 24, 2022 | 1.260 | 1.315 | 1.150 | 1.290 | 173,133 | +0.05(+4.03%) |
Oct 21, 2022 | 1.280 | 1.470 | 1.200 | 1.240 | 305,943 | -0.03(-2.36%) |
Oct 20, 2022 | 1.160 | 1.350 | 1.160 | 1.270 | 260,902 | +0.09(+7.63%) |
Oct 19, 2022 | 1.240 | 1.300 | 1.120 | 1.180 | 86,968 | -0.01(-0.84%) |
Oct 18, 2022 | 1.250 | 1.280 | 1.180 | 1.190 | 77,959 | +0.02(+1.56%) |
Oct 17, 2022 | 1.110 | 1.250 | 1.060 | 1.172 | 176,588 | +0.07(+6.62%) |
Oct 14, 2022 | 1.090 | 1.120 | 1.061 | 1.099 | 25,775 | +0.02(+1.75%) |
Oct 13, 2022 | 1.190 | 1.225 | 1.050 | 1.080 | 113,115 | -0.09(-7.69%) |
Oct 12, 2022 | 1.260 | 1.260 | 1.170 | 1.170 | 49,943 | -0.07(-5.65%) |
Oct 11, 2022 | 1.190 | 1.277 | 1.190 | 1.240 | 36,143 | +0.03(+2.48%) |
Oct 10, 2022 | 1.260 | 1.260 | 1.200 | 1.210 | 74,752 | -0.06(-5.10%) |
Oct 07, 2022 | 1.250 | 1.470 | 1.220 | 1.275 | 345,275 | +0.03(+2.82%) |
Oct 06, 2022 | 1.210 | 1.260 | 1.185 | 1.240 | 48,288 | +0.00(+0.00%) |
Oct 05, 2022 | 1.160 | 1.240 | 1.160 | 1.240 | 10,595 | +0.03(+2.48%) |
Oct 04, 2022 | 1.200 | 1.260 | 1.170 | 1.210 | 22,312 | +0.02(+1.68%) |
Oct 03, 2022 | 1.199 | 1.225 | 1.130 | 1.190 | 44,101 | +0.03(+2.59%) |
Sep 30, 2022 | 1.180 | 1.218 | 1.160 | 1.160 | 34,656 | -0.04(-3.33%) |
Sep 29, 2022 | 1.120 | 1.296 | 1.120 | 1.200 | 104,655 | +0.00(+0.00%) |
Sep 28, 2022 | 1.120 | 1.210 | 1.130 | 1.200 | 29,622 | +0.06(+5.26%) |
Sep 27, 2022 | 1.150 | 1.200 | 1.120 | 1.140 | 80,622 | -0.03(-2.56%) |
Sep 26, 2022 | 1.130 | 1.179 | 1.110 | 1.170 | 101,371 | +0.02(+2.18%) |
Sep 23, 2022 | 1.150 | 1.190 | 1.130 | 1.145 | 116,202 | -0.04(-3.78%) |
Sep 22, 2022 | 1.210 | 1.250 | 1.130 | 1.190 | 177,908 | -0.05(-4.03%) |
Sep 21, 2022 | 1.320 | 1.410 | 1.210 | 1.240 | 169,253 | -0.04(-3.13%) |
Sep 20, 2022 | 1.380 | 1.450 | 1.260 | 1.280 | 146,445 | -0.10(-7.25%) |
Sep 19, 2022 | 1.390 | 1.390 | 1.260 | 1.380 | 173,480 | -0.01(-0.72%) |
Sep 16, 2022 | 1.360 | 1.440 | 1.340 | 1.390 | 103,990 | -0.05(-3.47%) |
Sep 15, 2022 | 1.410 | 1.470 | 1.380 | 1.440 | 190,880 | +0.04(+3.23%) |
Sep 14, 2022 | 1.459 | 1.580 | 1.360 | 1.395 | 469,516 | -0.01(-0.87%) |
Sep 13, 2022 | 1.410 | 1.450 | 1.310 | 1.407 | 239,057 | -0.07(-4.91%) |
Sep 12, 2022 | 1.450 | 1.540 | 1.360 | 1.480 | 267,362 | +0.01(+0.68%) |
Sep 09, 2022 | 1.580 | 1.580 | 1.450 | 1.470 | 194,295 | -0.05(-3.29%) |
Sep 08, 2022 | 1.520 | 1.589 | 1.460 | 1.520 | 126,909 | -0.05(-3.18%) |
Sep 07, 2022 | 1.480 | 1.600 | 1.420 | 1.570 | 401,532 | +0.02(+0.96%) |
Sep 06, 2022 | 1.730 | 1.800 | 1.490 | 1.555 | 530,856 | -0.24(-13.41%) |
Sep 02, 2022 | 1.800 | 1.940 | 1.660 | 1.796 | 799,292 | +0.03(+1.46%) |
Sep 01, 2022 | 1.860 | 1.900 | 1.600 | 1.770 | 413,881 | -0.09(-4.84%) |
Aug 31, 2022 | 1.830 | 2.030 | 1.750 | 1.860 | 707,773 | +0.11(+6.29%) |
Aug 30, 2022 | 2.050 | 2.105 | 1.700 | 1.750 | 1,023,696 | -0.45(-20.45%) |
Aug 29, 2022 | 2.220 | 2.540 | 2.090 | 2.200 | 1,577,228 | -0.20(-8.33%) |