Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.180 | 1.200 | 1.110 | 1.130 | 26,639 | -0.06(-5.04%) |
Apr 27, 2023 | 1.210 | 1.210 | 1.180 | 1.190 | 18,521 | +0.02(+1.71%) |
Apr 26, 2023 | 1.260 | 1.309 | 1.170 | 1.170 | 36,889 | -0.13(-10.00%) |
Apr 25, 2023 | 1.280 | 1.300 | 1.250 | 1.300 | 11,331 | +0.01(+0.78%) |
Apr 24, 2023 | 1.200 | 1.290 | 1.200 | 1.290 | 36,219 | +0.11(+9.31%) |
Apr 21, 2023 | 1.220 | 1.220 | 1.140 | 1.180 | 7,159 | -0.02(-1.67%) |
Apr 20, 2023 | 1.140 | 1.240 | 1.140 | 1.200 | 13,810 | -0.02(-1.64%) |
Apr 19, 2023 | 1.200 | 1.230 | 1.171 | 1.220 | 7,357 | +0.06(+5.17%) |
Apr 18, 2023 | 1.140 | 1.220 | 1.140 | 1.160 | 15,674 | -0.05(-4.13%) |
Apr 17, 2023 | 1.120 | 1.250 | 1.114 | 1.210 | 40,916 | +0.11(+10.00%) |
Apr 14, 2023 | 1.190 | 1.200 | 1.080 | 1.100 | 40,227 | -0.07(-5.98%) |
Apr 13, 2023 | 1.250 | 1.250 | 1.160 | 1.170 | 63,142 | -0.08(-6.40%) |
Apr 12, 2023 | 1.250 | 1.310 | 1.250 | 1.250 | 5,868 | -0.03(-2.34%) |
Apr 11, 2023 | 1.300 | 1.350 | 1.280 | 1.280 | 7,226 | -0.04(-3.02%) |
Apr 10, 2023 | 1.230 | 1.320 | 1.230 | 1.320 | 29,853 | +0.04(+3.12%) |
Apr 06, 2023 | 1.260 | 1.328 | 1.260 | 1.280 | 20,769 | +0.02(+1.59%) |
Apr 05, 2023 | 1.450 | 1.450 | 1.260 | 1.260 | 35,589 | -0.17(-11.89%) |
Apr 04, 2023 | 1.370 | 1.450 | 1.320 | 1.430 | 55,731 | +0.11(+8.33%) |
Apr 03, 2023 | 1.330 | 1.350 | 1.280 | 1.320 | 18,630 | +0.00(+0.00%) |
Mar 31, 2023 | 1.300 | 1.320 | 1.260 | 1.320 | 17,757 | +0.07(+5.74%) |
Mar 30, 2023 | 1.240 | 1.248 | 1.190 | 1.248 | 27,248 | +0.03(+2.33%) |
Mar 29, 2023 | 1.200 | 1.230 | 1.180 | 1.220 | 15,648 | +0.00(+0.00%) |
Mar 28, 2023 | 1.220 | 1.270 | 1.180 | 1.220 | 7,347 | +0.00(+0.00%) |
Mar 27, 2023 | 1.230 | 1.270 | 1.220 | 1.220 | 10,711 | -0.01(-0.81%) |
Mar 24, 2023 | 1.270 | 1.290 | 1.210 | 1.230 | 19,704 | +0.00(+0.00%) |
Mar 23, 2023 | 1.270 | 1.350 | 1.200 | 1.230 | 12,224 | -0.03(-2.38%) |
Mar 22, 2023 | 1.280 | 1.380 | 1.250 | 1.260 | 10,480 | -0.08(-5.97%) |
Mar 21, 2023 | 1.310 | 1.390 | 1.296 | 1.340 | 11,701 | +0.09(+7.20%) |
Mar 20, 2023 | 1.350 | 1.410 | 1.250 | 1.250 | 10,469 | -0.15(-10.71%) |
Mar 17, 2023 | 1.400 | 1.410 | 1.350 | 1.400 | 9,707 | +0.04(+2.94%) |
Mar 16, 2023 | 1.280 | 1.360 | 1.220 | 1.360 | 18,583 | +0.09(+7.09%) |
Mar 15, 2023 | 1.320 | 1.321 | 1.250 | 1.270 | 22,841 | -0.05(-3.79%) |
Mar 14, 2023 | 1.370 | 1.410 | 1.320 | 1.320 | 26,987 | -0.03(-2.22%) |
Mar 13, 2023 | 1.370 | 1.400 | 1.330 | 1.350 | 18,084 | -0.08(-5.59%) |
Mar 10, 2023 | 1.450 | 1.493 | 1.390 | 1.430 | 22,358 | -0.04(-2.72%) |
Mar 09, 2023 | 1.560 | 1.560 | 1.450 | 1.470 | 10,468 | -0.04(-2.65%) |
Mar 08, 2023 | 1.560 | 1.580 | 1.500 | 1.510 | 10,656 | -0.09(-5.63%) |
Mar 07, 2023 | 1.620 | 1.630 | 1.560 | 1.600 | 10,728 | -0.01(-0.62%) |
Mar 06, 2023 | 1.600 | 1.640 | 1.560 | 1.610 | 27,764 | +0.01(+0.62%) |
Mar 03, 2023 | 1.540 | 1.678 | 1.520 | 1.600 | 12,620 | +0.07(+4.60%) |
Mar 02, 2023 | 1.570 | 1.578 | 1.510 | 1.530 | 10,279 | -0.03(-1.94%) |
Mar 01, 2023 | 1.590 | 1.590 | 1.550 | 1.560 | 6,694 | -0.05(-3.11%) |
Feb 28, 2023 | 1.600 | 1.620 | 1.580 | 1.610 | 37,484 | +0.04(+2.55%) |
Feb 27, 2023 | 1.550 | 1.621 | 1.540 | 1.570 | 18,547 | +0.00(+0.00%) |
Feb 24, 2023 | 1.660 | 1.680 | 1.550 | 1.570 | 36,434 | -0.11(-6.32%) |
Feb 23, 2023 | 1.540 | 1.728 | 1.500 | 1.676 | 42,402 | +0.12(+7.44%) |
Feb 22, 2023 | 1.500 | 1.690 | 1.500 | 1.560 | 51,868 | +0.04(+2.62%) |
Feb 21, 2023 | 1.610 | 1.640 | 1.520 | 1.520 | 13,829 | -0.10(-6.17%) |
Feb 17, 2023 | 1.700 | 1.700 | 1.620 | 1.620 | 9,394 | -0.05(-2.99%) |
Feb 16, 2023 | 1.720 | 1.740 | 1.660 | 1.670 | 6,448 | -0.05(-2.91%) |
Feb 15, 2023 | 1.630 | 1.730 | 1.630 | 1.720 | 10,428 | +0.04(+2.38%) |
Feb 14, 2023 | 1.600 | 1.690 | 1.600 | 1.680 | 17,873 | +0.07(+4.35%) |
Feb 13, 2023 | 1.650 | 1.710 | 1.610 | 1.610 | 20,918 | -0.05(-3.01%) |
Feb 10, 2023 | 1.675 | 1.700 | 1.640 | 1.660 | 6,027 | +0.01(+0.60%) |
Feb 09, 2023 | 1.800 | 1.800 | 1.620 | 1.650 | 52,615 | -0.16(-8.84%) |
Feb 08, 2023 | 1.800 | 1.860 | 1.790 | 1.810 | 3,571 | +0.00(+0.00%) |
Feb 07, 2023 | 1.870 | 1.870 | 1.800 | 1.810 | 14,840 | -0.04(-2.16%) |
Feb 06, 2023 | 1.760 | 1.870 | 1.690 | 1.850 | 47,375 | +0.11(+6.32%) |
Feb 03, 2023 | 1.750 | 1.790 | 1.715 | 1.740 | 31,135 | -0.01(-0.57%) |
Feb 02, 2023 | 1.700 | 1.760 | 1.680 | 1.750 | 39,473 | +0.08(+4.79%) |