Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.120 | 1.240 | 1.100 | 1.150 | 44,474 | +0.05(+4.55%) |
Apr 27, 2023 | 1.110 | 1.110 | 1.050 | 1.100 | 17,960 | +0.00(+0.00%) |
Apr 26, 2023 | 1.100 | 1.130 | 1.050 | 1.100 | 51,750 | +0.01(+0.92%) |
Apr 25, 2023 | 1.120 | 1.200 | 1.090 | 1.090 | 30,482 | -0.10(-8.40%) |
Apr 24, 2023 | 1.130 | 1.200 | 1.120 | 1.190 | 17,900 | +0.07(+6.25%) |
Apr 21, 2023 | 1.170 | 1.200 | 1.100 | 1.120 | 27,893 | -0.02(-1.75%) |
Apr 20, 2023 | 1.220 | 1.220 | 1.140 | 1.140 | 26,100 | -0.06(-5.00%) |
Apr 19, 2023 | 1.230 | 1.230 | 1.200 | 1.200 | 26,637 | -0.05(-4.00%) |
Apr 18, 2023 | 1.310 | 1.310 | 1.250 | 1.250 | 36,310 | -0.04(-3.10%) |
Apr 17, 2023 | 1.250 | 1.320 | 1.240 | 1.290 | 59,200 | +0.00(+0.00%) |
Apr 14, 2023 | 1.290 | 1.300 | 1.200 | 1.290 | 100,974 | -0.01(-0.77%) |
Apr 13, 2023 | 1.300 | 1.300 | 1.280 | 1.300 | 22,639 | +0.04(+3.17%) |
Apr 12, 2023 | 1.250 | 1.290 | 1.220 | 1.260 | 69,775 | +0.04(+3.28%) |
Apr 11, 2023 | 1.240 | 1.270 | 1.220 | 1.220 | 44,000 | -0.01(-0.81%) |
Apr 10, 2023 | 1.270 | 1.300 | 1.230 | 1.230 | 3,395 | -0.04(-3.15%) |
Apr 06, 2023 | 1.270 | 0 | +0.00(+0.00%) | |||
Apr 05, 2023 | 1.320 | 1.320 | 1.260 | 1.270 | 21,606 | -0.08(-5.93%) |
Apr 04, 2023 | 1.420 | 1.460 | 1.300 | 1.350 | 145,760 | +0.03(+2.27%) |
Apr 03, 2023 | 1.300 | 1.400 | 1.300 | 1.320 | 97,278 | +0.12(+10.00%) |
Mar 31, 2023 | 1.240 | 1.250 | 1.150 | 1.200 | 32,350 | -0.03(-2.44%) |
Mar 30, 2023 | 1.180 | 1.230 | 1.170 | 1.230 | 26,655 | +0.08(+6.96%) |
Mar 29, 2023 | 1.180 | 1.250 | 1.150 | 1.150 | 39,472 | +0.00(+0.00%) |
Mar 28, 2023 | 0.9700 | 1.150 | 0.9700 | 1.150 | 125,870 | +0.18(+18.56%) |
Mar 27, 2023 | 0.9300 | 0.9800 | 0.9300 | 0.9700 | 36,650 | +0.07(+7.78%) |
Mar 24, 2023 | 0.8900 | 0.9000 | 0.8800 | 0.9000 | 7,500 | +0.00(+0.00%) |
Mar 23, 2023 | 0.9300 | 0.9300 | 0.8900 | 0.9000 | 32,560 | -0.01(-1.10%) |
Mar 22, 2023 | 0.9500 | 0.9700 | 0.9100 | 0.9100 | 38,270 | -0.02(-2.15%) |
Mar 21, 2023 | 0.9500 | 0.9600 | 0.9200 | 0.9300 | 37,400 | +0.05(+5.68%) |
Mar 20, 2023 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | 74,100 | -0.03(-3.30%) |
Mar 17, 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9100 | 83,100 | -0.04(-4.21%) |
Mar 16, 2023 | 0.9300 | 1.000 | 0.9000 | 0.9500 | 180,180 | +0.00(+0.00%) |
Mar 15, 2023 | 1.050 | 1.050 | 0.7900 | 0.9500 | 166,790 | -0.10(-9.52%) |
Mar 14, 2023 | 1.140 | 1.250 | 1.030 | 1.050 | 90,240 | -0.10(-8.70%) |
Mar 13, 2023 | 1.140 | 1.170 | 1.080 | 1.150 | 138,275 | +0.00(+0.00%) |
Mar 10, 2023 | 1.190 | 1.220 | 1.140 | 1.150 | 31,500 | +0.00(+0.00%) |
Mar 09, 2023 | 1.220 | 1.240 | 1.150 | 1.150 | 19,090 | -0.04(-3.36%) |
Mar 08, 2023 | 1.240 | 1.240 | 1.180 | 1.190 | 23,310 | -0.05(-4.03%) |
Mar 07, 2023 | 1.260 | 1.260 | 1.220 | 1.240 | 5,900 | -0.05(-3.88%) |
Mar 06, 2023 | 1.350 | 1.350 | 1.180 | 1.290 | 21,704 | -0.03(-2.27%) |
Mar 03, 2023 | 1.240 | 1.390 | 1.210 | 1.320 | 51,772 | +0.11(+9.09%) |
Mar 02, 2023 | 1.230 | 1.320 | 1.180 | 1.210 | 67,224 | -0.06(-4.72%) |
Mar 01, 2023 | 1.230 | 1.270 | 1.230 | 1.270 | 12,478 | -0.02(-1.55%) |
Feb 28, 2023 | 1.340 | 1.340 | 1.250 | 1.290 | 6,198 | +0.06(+4.88%) |
Feb 27, 2023 | 1.270 | 1.280 | 1.230 | 1.230 | 19,053 | -0.02(-1.60%) |
Feb 24, 2023 | 1.200 | 1.290 | 1.200 | 1.250 | 9,395 | +0.05(+4.17%) |
Feb 23, 2023 | 1.280 | 1.280 | 1.160 | 1.200 | 74,100 | -0.06(-4.76%) |
Feb 22, 2023 | 1.260 | 1.270 | 1.220 | 1.260 | 14,965 | -0.01(-0.79%) |
Feb 21, 2023 | 1.350 | 1.350 | 1.230 | 1.270 | 74,288 | -0.10(-7.30%) |
Feb 17, 2023 | 1.370 | 0 | -0.11(-7.43%) | |||
Feb 16, 2023 | 1.470 | 1.480 | 1.450 | 1.480 | 2,747 | +0.02(+1.37%) |
Feb 15, 2023 | 1.450 | 1.460 | 1.450 | 1.460 | 1,216 | -0.04(-2.67%) |
Feb 14, 2023 | 1.430 | 1.500 | 1.430 | 1.500 | 10,400 | +0.05(+3.45%) |
Feb 13, 2023 | 1.400 | 1.450 | 1.400 | 1.450 | 48,444 | +0.06(+4.32%) |
Feb 10, 2023 | 1.390 | 1.420 | 1.390 | 1.390 | 31,500 | +0.05(+3.73%) |
Feb 09, 2023 | 1.380 | 1.400 | 1.340 | 1.340 | 29,700 | -0.02(-1.47%) |
Feb 08, 2023 | 1.400 | 1.400 | 1.360 | 1.360 | 19,917 | -0.05(-3.55%) |
Feb 07, 2023 | 1.400 | 1.420 | 1.330 | 1.410 | 52,200 | +0.01(+0.71%) |
Feb 06, 2023 | 1.370 | 1.420 | 1.350 | 1.400 | 35,813 | +0.03(+2.19%) |
Feb 03, 2023 | 1.450 | 1.450 | 1.360 | 1.370 | 73,136 | -0.11(-7.43%) |
Feb 02, 2023 | 1.500 | 1.500 | 1.380 | 1.480 | 43,526 | -0.02(-1.33%) |