Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.220 | 1.320 | 1.220 | 1.270 | 155,574 | +0.06(+4.96%) |
Apr 27, 2023 | 1.240 | 1.260 | 1.200 | 1.210 | 97,683 | -0.03(-2.42%) |
Apr 26, 2023 | 1.240 | 1.301 | 1.220 | 1.240 | 96,184 | +0.00(+0.00%) |
Apr 25, 2023 | 1.240 | 1.290 | 1.240 | 1.240 | 132,671 | -0.06(-4.62%) |
Apr 24, 2023 | 1.360 | 1.370 | 1.260 | 1.300 | 114,689 | -0.04(-2.99%) |
Apr 21, 2023 | 1.250 | 1.370 | 1.240 | 1.340 | 179,133 | +0.07(+5.51%) |
Apr 20, 2023 | 1.260 | 1.300 | 1.200 | 1.270 | 130,939 | +0.01(+0.79%) |
Apr 19, 2023 | 1.200 | 1.300 | 1.130 | 1.260 | 793,122 | -0.08(-5.97%) |
Apr 18, 2023 | 1.350 | 1.450 | 1.330 | 1.340 | 270,380 | -0.02(-1.47%) |
Apr 17, 2023 | 1.360 | 1.410 | 1.332 | 1.360 | 144,872 | +0.00(+0.00%) |
Apr 14, 2023 | 1.370 | 1.440 | 1.350 | 1.360 | 186,476 | -0.01(-0.73%) |
Apr 13, 2023 | 1.330 | 1.400 | 1.270 | 1.370 | 294,726 | +0.10(+7.87%) |
Apr 12, 2023 | 1.300 | 1.310 | 1.257 | 1.270 | 124,692 | -0.05(-3.79%) |
Apr 11, 2023 | 1.250 | 1.390 | 1.250 | 1.320 | 500,439 | +0.09(+7.32%) |
Apr 10, 2023 | 1.110 | 1.270 | 1.080 | 1.230 | 434,995 | +0.11(+9.82%) |
Apr 06, 2023 | 1.100 | 1.150 | 1.060 | 1.120 | 105,528 | +0.02(+1.82%) |
Apr 05, 2023 | 1.110 | 1.140 | 1.050 | 1.100 | 93,168 | -0.01(-0.90%) |
Apr 04, 2023 | 1.120 | 1.170 | 1.070 | 1.110 | 97,987 | -0.01(-0.89%) |
Apr 03, 2023 | 1.070 | 1.150 | 1.070 | 1.120 | 102,461 | +0.05(+4.67%) |
Mar 31, 2023 | 1.040 | 1.100 | 1.040 | 1.070 | 107,188 | +0.01(+0.94%) |
Mar 30, 2023 | 1.080 | 1.110 | 1.050 | 1.060 | 80,706 | +0.00(+0.00%) |
Mar 29, 2023 | 1.120 | 1.120 | 1.040 | 1.060 | 112,913 | -0.06(-5.36%) |
Mar 28, 2023 | 1.080 | 1.120 | 1.060 | 1.120 | 165,421 | +0.06(+5.66%) |
Mar 27, 2023 | 1.090 | 1.090 | 1.030 | 1.060 | 102,038 | +0.03(+2.91%) |
Mar 24, 2023 | 1.010 | 1.060 | 1.008 | 1.030 | 126,074 | +0.02(+1.98%) |
Mar 23, 2023 | 1.020 | 1.080 | 0.9910 | 1.010 | 250,650 | -0.10(-9.01%) |
Mar 22, 2023 | 1.240 | 1.240 | 0.9275 | 1.110 | 1,270,209 | -0.15(-11.90%) |
Mar 21, 2023 | 1.300 | 1.300 | 1.220 | 1.260 | 212,823 | -0.03(-2.33%) |
Mar 20, 2023 | 1.230 | 1.290 | 1.203 | 1.290 | 117,161 | +0.06(+4.88%) |
Mar 17, 2023 | 1.280 | 1.300 | 1.180 | 1.230 | 164,360 | -0.02(-1.60%) |
Mar 16, 2023 | 1.200 | 1.310 | 1.200 | 1.250 | 352,551 | +0.07(+5.93%) |
Mar 15, 2023 | 1.170 | 1.230 | 1.150 | 1.180 | 289,044 | +0.01(+0.85%) |
Mar 14, 2023 | 1.160 | 1.280 | 1.160 | 1.170 | 266,768 | -0.02(-1.68%) |
Mar 13, 2023 | 1.250 | 1.250 | 1.070 | 1.190 | 385,968 | -0.05(-4.03%) |
Mar 10, 2023 | 1.310 | 1.310 | 1.180 | 1.240 | 487,485 | -0.06(-4.62%) |
Mar 09, 2023 | 1.300 | 1.370 | 1.300 | 1.300 | 115,369 | -0.02(-1.52%) |
Mar 08, 2023 | 1.350 | 1.360 | 1.210 | 1.320 | 355,105 | -0.03(-2.22%) |
Mar 07, 2023 | 1.370 | 1.430 | 1.350 | 1.350 | 176,389 | -0.07(-4.93%) |
Mar 06, 2023 | 1.410 | 1.450 | 1.400 | 1.420 | 164,521 | -0.02(-1.39%) |
Mar 03, 2023 | 1.520 | 1.525 | 1.410 | 1.440 | 274,679 | +0.00(+0.00%) |
Mar 02, 2023 | 1.400 | 1.450 | 1.360 | 1.440 | 151,803 | +0.03(+2.13%) |
Mar 01, 2023 | 1.390 | 1.430 | 1.350 | 1.410 | 170,996 | +0.04(+3.30%) |
Feb 28, 2023 | 1.340 | 1.430 | 1.330 | 1.365 | 335,627 | +0.04(+3.41%) |
Feb 27, 2023 | 1.500 | 1.500 | 1.300 | 1.320 | 837,887 | -0.18(-12.29%) |
Feb 24, 2023 | 1.350 | 1.520 | 1.310 | 1.505 | 716,210 | +0.15(+11.48%) |
Feb 23, 2023 | 1.340 | 1.350 | 1.260 | 1.350 | 164,642 | +0.03(+2.27%) |
Feb 22, 2023 | 1.300 | 1.350 | 1.230 | 1.320 | 214,766 | +0.07(+5.60%) |
Feb 21, 2023 | 1.320 | 1.440 | 1.190 | 1.250 | 805,495 | -0.14(-10.07%) |
Feb 17, 2023 | 1.170 | 1.400 | 1.150 | 1.390 | 1,828,858 | +0.25(+21.93%) |
Feb 16, 2023 | 1.020 | 1.200 | 1.010 | 1.140 | 1,555,597 | +0.11(+11.22%) |
Feb 15, 2023 | 1.000 | 1.040 | 0.9851 | 1.025 | 170,782 | +0.00(+0.49%) |
Feb 14, 2023 | 1.050 | 1.050 | 0.9750 | 1.020 | 116,089 | -0.01(-0.97%) |
Feb 13, 2023 | 0.9750 | 1.050 | 0.9511 | 1.030 | 255,045 | +0.04(+4.05%) |
Feb 10, 2023 | 0.9793 | 1.030 | 0.9512 | 0.9899 | 177,804 | +0.01(+1.06%) |
Feb 09, 2023 | 0.9700 | 1.000 | 0.9500 | 0.9795 | 148,514 | +0.01(+0.98%) |
Feb 08, 2023 | 1.010 | 1.010 | 0.9513 | 0.9700 | 181,670 | -0.04(-3.96%) |
Feb 07, 2023 | 1.040 | 1.040 | 0.9672 | 1.010 | 270,670 | -0.02(-1.94%) |
Feb 06, 2023 | 1.090 | 1.090 | 1.000 | 1.030 | 400,566 | +0.01(+0.98%) |
Feb 03, 2023 | 1.010 | 1.040 | 0.9600 | 1.020 | 197,811 | +0.03(+3.45%) |
Feb 02, 2023 | 0.9800 | 1.020 | 0.9700 | 0.9860 | 163,843 | +0.02(+1.64%) |