Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.080 | 1.080 | 1.030 | 1.040 | 33,148 | -0.02(-1.89%) |
Apr 27, 2023 | 1.080 | 1.080 | 1.023 | 1.060 | 102,777 | +0.04(+3.92%) |
Apr 26, 2023 | 1.060 | 1.100 | 1.010 | 1.020 | 30,738 | -0.02(-1.92%) |
Apr 25, 2023 | 1.040 | 1.070 | 1.010 | 1.040 | 31,526 | +0.00(+0.00%) |
Apr 24, 2023 | 1.070 | 1.119 | 1.020 | 1.040 | 59,017 | -0.08(-7.14%) |
Apr 21, 2023 | 1.110 | 1.120 | 1.100 | 1.120 | 51,236 | +0.00(+0.00%) |
Apr 20, 2023 | 1.110 | 1.140 | 1.110 | 1.120 | 15,067 | -0.03(-2.61%) |
Apr 19, 2023 | 1.150 | 1.190 | 1.130 | 1.150 | 23,004 | +0.00(+0.00%) |
Apr 18, 2023 | 1.210 | 1.210 | 1.140 | 1.150 | 19,818 | -0.03(-2.54%) |
Apr 17, 2023 | 1.150 | 1.210 | 1.100 | 1.180 | 66,860 | -0.02(-1.67%) |
Apr 14, 2023 | 1.170 | 1.230 | 1.170 | 1.200 | 32,082 | +0.00(+0.00%) |
Apr 13, 2023 | 1.210 | 1.221 | 1.190 | 1.200 | 17,530 | -0.01(-0.83%) |
Apr 12, 2023 | 1.320 | 1.322 | 1.200 | 1.210 | 47,589 | -0.05(-3.97%) |
Apr 11, 2023 | 1.280 | 1.300 | 1.250 | 1.260 | 16,864 | -0.02(-1.56%) |
Apr 10, 2023 | 1.250 | 1.285 | 1.250 | 1.280 | 25,259 | +0.06(+4.92%) |
Apr 06, 2023 | 1.180 | 1.240 | 1.180 | 1.220 | 22,133 | +0.04(+3.39%) |
Apr 05, 2023 | 1.240 | 1.260 | 1.140 | 1.180 | 41,276 | -0.08(-6.35%) |
Apr 04, 2023 | 1.230 | 1.268 | 1.230 | 1.260 | 20,668 | +0.03(+2.44%) |
Apr 03, 2023 | 1.270 | 1.270 | 1.210 | 1.230 | 30,010 | -0.05(-3.91%) |
Mar 31, 2023 | 1.320 | 1.320 | 1.240 | 1.280 | 48,742 | -0.03(-2.29%) |
Mar 30, 2023 | 1.320 | 1.360 | 1.250 | 1.310 | 44,037 | +0.00(+0.00%) |
Mar 29, 2023 | 1.270 | 1.330 | 1.231 | 1.310 | 61,519 | +0.08(+6.50%) |
Mar 28, 2023 | 1.200 | 1.260 | 1.180 | 1.230 | 48,432 | -0.02(-1.60%) |
Mar 27, 2023 | 1.250 | 1.290 | 1.220 | 1.250 | 36,465 | -0.03(-2.34%) |
Mar 24, 2023 | 1.250 | 1.330 | 1.210 | 1.280 | 61,477 | -0.03(-2.29%) |
Mar 23, 2023 | 1.340 | 1.460 | 1.270 | 1.310 | 86,256 | -0.02(-1.50%) |
Mar 22, 2023 | 1.450 | 1.680 | 1.300 | 1.330 | 333,044 | +0.04(+3.10%) |
Mar 21, 2023 | 1.140 | 1.310 | 1.140 | 1.290 | 71,251 | +0.15(+13.16%) |
Mar 20, 2023 | 1.080 | 1.150 | 1.000 | 1.140 | 72,774 | +0.18(+18.75%) |
Mar 17, 2023 | 1.050 | 1.097 | 0.9600 | 0.9600 | 193,317 | -0.20(-17.24%) |
Mar 16, 2023 | 1.210 | 1.220 | 1.100 | 1.160 | 218,801 | -0.06(-4.92%) |
Mar 15, 2023 | 1.320 | 1.320 | 1.210 | 1.220 | 53,329 | -0.07(-5.43%) |
Mar 14, 2023 | 1.280 | 1.350 | 1.280 | 1.290 | 52,163 | -0.03(-2.27%) |
Mar 13, 2023 | 1.300 | 1.410 | 1.280 | 1.320 | 80,977 | -0.09(-6.38%) |
Mar 10, 2023 | 1.430 | 1.439 | 1.370 | 1.410 | 41,381 | +0.02(+1.44%) |
Mar 09, 2023 | 1.590 | 1.590 | 1.370 | 1.390 | 99,979 | -0.13(-8.55%) |
Mar 08, 2023 | 1.640 | 1.690 | 1.510 | 1.520 | 37,531 | -0.09(-5.59%) |
Mar 07, 2023 | 1.690 | 1.700 | 1.605 | 1.610 | 35,054 | -0.14(-8.00%) |
Mar 06, 2023 | 1.640 | 1.750 | 1.640 | 1.750 | 41,576 | +0.14(+8.70%) |
Mar 03, 2023 | 1.580 | 1.626 | 1.580 | 1.610 | 16,363 | +0.07(+4.55%) |
Mar 02, 2023 | 1.560 | 1.599 | 1.535 | 1.540 | 28,221 | -0.02(-1.28%) |
Mar 01, 2023 | 1.560 | 1.616 | 1.560 | 1.560 | 20,581 | -0.01(-0.64%) |
Feb 28, 2023 | 1.550 | 1.590 | 1.550 | 1.570 | 32,626 | +0.02(+1.29%) |
Feb 27, 2023 | 1.570 | 1.600 | 1.550 | 1.550 | 28,260 | -0.03(-1.90%) |
Feb 24, 2023 | 1.589 | 1.589 | 1.570 | 1.580 | 12,538 | +0.01(+0.64%) |
Feb 23, 2023 | 1.600 | 1.610 | 1.550 | 1.570 | 55,435 | -0.01(-0.63%) |
Feb 22, 2023 | 1.590 | 1.650 | 1.550 | 1.580 | 50,537 | -0.02(-1.25%) |
Feb 21, 2023 | 1.700 | 1.730 | 1.590 | 1.600 | 100,228 | -0.10(-5.88%) |
Feb 17, 2023 | 1.700 | 1.730 | 1.700 | 1.700 | 26,306 | -0.01(-0.58%) |
Feb 16, 2023 | 1.710 | 1.740 | 1.710 | 1.710 | 16,146 | -0.03(-1.72%) |
Feb 15, 2023 | 1.720 | 1.760 | 1.690 | 1.740 | 42,332 | +0.02(+1.16%) |
Feb 14, 2023 | 1.700 | 1.740 | 1.680 | 1.720 | 39,123 | +0.02(+1.18%) |
Feb 13, 2023 | 1.720 | 1.740 | 1.690 | 1.700 | 40,971 | +0.02(+1.19%) |
Feb 10, 2023 | 1.690 | 1.690 | 1.610 | 1.680 | 65,798 | +0.00(+0.00%) |
Feb 09, 2023 | 1.780 | 1.797 | 1.660 | 1.680 | 96,981 | -0.07(-4.00%) |
Feb 08, 2023 | 1.800 | 1.830 | 1.730 | 1.750 | 89,309 | -0.08(-4.37%) |
Feb 07, 2023 | 1.840 | 1.880 | 1.800 | 1.830 | 145,362 | -0.06(-3.17%) |
Feb 06, 2023 | 1.900 | 2.120 | 1.790 | 1.890 | 649,500 | -0.26(-12.09%) |
Feb 03, 2023 | 2.130 | 2.150 | 2.090 | 2.150 | 20,747 | +0.00(+0.00%) |
Feb 02, 2023 | 2.170 | 2.170 | 2.030 | 2.150 | 65,661 | -0.02(-0.92%) |