Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.320 | 1.340 | 1.310 | 1.330 | 44,590 | +0.02(+1.53%) |
Apr 27, 2023 | 1.320 | 1.320 | 1.280 | 1.310 | 143,505 | -0.01(-0.76%) |
Apr 26, 2023 | 1.360 | 1.390 | 1.305 | 1.320 | 164,864 | +0.00(+0.00%) |
Apr 25, 2023 | 1.310 | 1.330 | 1.310 | 1.320 | 37,983 | +0.00(+0.00%) |
Apr 24, 2023 | 1.310 | 1.320 | 1.305 | 1.320 | 297,856 | +0.01(+0.76%) |
Apr 21, 2023 | 1.310 | 1.320 | 1.300 | 1.310 | 141,589 | -0.02(-1.50%) |
Apr 20, 2023 | 1.340 | 1.360 | 1.310 | 1.330 | 96,996 | +0.02(+1.53%) |
Apr 19, 2023 | 1.370 | 1.370 | 1.300 | 1.310 | 128,256 | -0.02(-1.50%) |
Apr 18, 2023 | 1.350 | 1.350 | 1.310 | 1.330 | 31,055 | +0.01(+0.76%) |
Apr 17, 2023 | 1.320 | 1.340 | 1.300 | 1.320 | 75,033 | +0.03(+2.33%) |
Apr 14, 2023 | 1.370 | 1.370 | 1.280 | 1.290 | 209,615 | -0.06(-4.44%) |
Apr 13, 2023 | 1.370 | 1.380 | 1.350 | 1.350 | 62,582 | -0.02(-1.46%) |
Apr 12, 2023 | 1.380 | 1.390 | 1.340 | 1.370 | 58,855 | -0.02(-1.44%) |
Apr 11, 2023 | 1.460 | 1.460 | 1.380 | 1.390 | 71,668 | -0.01(-0.71%) |
Apr 10, 2023 | 1.470 | 1.470 | 1.400 | 1.400 | 62,103 | -0.01(-0.71%) |
Apr 06, 2023 | 1.400 | 1.450 | 1.380 | 1.410 | 153,714 | +0.01(+0.71%) |
Apr 05, 2023 | 1.390 | 1.400 | 1.340 | 1.400 | 110,165 | +0.04(+2.94%) |
Apr 04, 2023 | 1.370 | 1.400 | 1.350 | 1.360 | 157,194 | -0.02(-1.45%) |
Apr 03, 2023 | 1.370 | 1.390 | 1.330 | 1.380 | 105,603 | +0.04(+2.99%) |
Mar 31, 2023 | 1.390 | 1.390 | 1.330 | 1.340 | 141,216 | +0.02(+1.52%) |
Mar 30, 2023 | 1.350 | 1.360 | 1.310 | 1.320 | 66,043 | -0.01(-0.75%) |
Mar 29, 2023 | 1.330 | 1.330 | 1.280 | 1.330 | 167,242 | +0.01(+0.76%) |
Mar 28, 2023 | 1.310 | 1.360 | 1.270 | 1.320 | 197,219 | +0.01(+0.76%) |
Mar 27, 2023 | 1.260 | 1.330 | 1.250 | 1.310 | 197,073 | +0.05(+3.97%) |
Mar 24, 2023 | 1.300 | 1.300 | 1.260 | 1.260 | 110,442 | -0.02(-1.56%) |
Mar 23, 2023 | 1.320 | 1.320 | 1.270 | 1.280 | 76,997 | -0.01(-0.78%) |
Mar 22, 2023 | 1.310 | 1.350 | 1.270 | 1.290 | 169,635 | -0.03(-2.27%) |
Mar 21, 2023 | 1.330 | 1.390 | 1.300 | 1.320 | 164,524 | +0.02(+1.54%) |
Mar 20, 2023 | 1.390 | 1.390 | 1.300 | 1.300 | 257,179 | -0.06(-4.41%) |
Mar 17, 2023 | 1.460 | 1.460 | 1.340 | 1.360 | 396,274 | -0.05(-3.55%) |
Mar 16, 2023 | 1.480 | 1.480 | 1.380 | 1.410 | 183,149 | -0.04(-2.76%) |
Mar 15, 2023 | 1.440 | 1.473 | 1.365 | 1.450 | 309,432 | +0.05(+3.57%) |
Mar 14, 2023 | 1.450 | 1.490 | 1.400 | 1.400 | 180,592 | -0.05(-3.45%) |
Mar 13, 2023 | 1.520 | 1.520 | 1.440 | 1.450 | 171,446 | -0.07(-4.61%) |
Mar 10, 2023 | 1.620 | 1.655 | 1.480 | 1.520 | 471,053 | -0.12(-7.32%) |
Mar 09, 2023 | 1.550 | 1.670 | 1.550 | 1.640 | 353,560 | +0.07(+4.46%) |
Mar 08, 2023 | 1.620 | 1.640 | 1.570 | 1.570 | 88,434 | -0.07(-4.27%) |
Mar 07, 2023 | 1.650 | 1.667 | 1.620 | 1.640 | 145,300 | +0.02(+1.23%) |
Mar 06, 2023 | 1.690 | 1.690 | 1.611 | 1.620 | 136,648 | -0.11(-6.36%) |
Mar 03, 2023 | 1.750 | 1.750 | 1.680 | 1.730 | 153,647 | +0.00(+0.00%) |
Mar 02, 2023 | 1.620 | 1.750 | 1.600 | 1.730 | 159,638 | +0.10(+6.13%) |
Mar 01, 2023 | 1.650 | 1.670 | 1.570 | 1.630 | 186,650 | +0.01(+0.62%) |
Feb 28, 2023 | 1.640 | 1.658 | 1.580 | 1.620 | 360,605 | -0.02(-1.22%) |
Feb 27, 2023 | 1.670 | 1.700 | 1.630 | 1.640 | 331,279 | -0.05(-2.96%) |
Feb 24, 2023 | 1.720 | 1.720 | 1.648 | 1.690 | 180,736 | -0.02(-1.17%) |
Feb 23, 2023 | 1.730 | 1.740 | 1.650 | 1.710 | 203,844 | -0.02(-1.16%) |
Feb 22, 2023 | 1.760 | 1.800 | 1.720 | 1.730 | 156,363 | -0.05(-2.81%) |
Feb 21, 2023 | 1.880 | 1.890 | 1.780 | 1.780 | 123,354 | -0.16(-8.25%) |
Feb 17, 2023 | 1.890 | 1.990 | 1.840 | 1.940 | 181,285 | +0.07(+3.74%) |
Feb 16, 2023 | 1.800 | 2.000 | 1.800 | 1.870 | 439,906 | +0.02(+1.08%) |
Feb 15, 2023 | 1.720 | 1.885 | 1.690 | 1.850 | 206,681 | +0.09(+5.11%) |
Feb 14, 2023 | 1.730 | 1.775 | 1.683 | 1.760 | 139,327 | +0.03(+1.73%) |
Feb 13, 2023 | 1.740 | 1.790 | 1.670 | 1.730 | 346,127 | -0.01(-0.57%) |
Feb 10, 2023 | 1.780 | 1.790 | 1.650 | 1.740 | 403,593 | -0.09(-4.92%) |
Feb 09, 2023 | 1.860 | 1.900 | 1.690 | 1.830 | 677,551 | -0.07(-3.68%) |
Feb 08, 2023 | 2.000 | 2.000 | 1.770 | 1.900 | 306,508 | -0.08(-4.04%) |
Feb 07, 2023 | 2.090 | 2.090 | 1.915 | 1.980 | 507,410 | -0.08(-3.88%) |
Feb 06, 2023 | 2.000 | 2.146 | 2.000 | 2.060 | 460,061 | +0.05(+2.49%) |
Feb 03, 2023 | 1.960 | 2.130 | 1.950 | 2.010 | 270,531 | +0.01(+0.50%) |
Feb 02, 2023 | 2.110 | 2.170 | 2.000 | 2.000 | 361,121 | -0.07(-3.38%) |