Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2023 | 1.320 | 0 | +0.06(+4.76%) | |||
Jul 25, 2023 | 1.390 | 1.470 | 1.230 | 1.260 | 1,603,092 | -0.10(-7.35%) |
Jul 24, 2023 | 1.270 | 1.470 | 1.270 | 1.360 | 1,423,239 | +0.08(+5.84%) |
Jul 21, 2023 | 1.290 | 1.290 | 1.230 | 1.285 | 233,903 | -0.01(-0.39%) |
Jul 20, 2023 | 1.290 | 1.300 | 1.230 | 1.290 | 276,323 | +0.01(+0.78%) |
Jul 19, 2023 | 1.320 | 1.340 | 1.280 | 1.280 | 912,729 | -0.01(-0.78%) |
Jul 18, 2023 | 1.220 | 1.420 | 1.210 | 1.290 | 1,360,975 | +0.08(+6.61%) |
Jul 17, 2023 | 1.160 | 1.210 | 1.150 | 1.210 | 157,167 | +0.06(+5.22%) |
Jul 14, 2023 | 1.160 | 1.180 | 1.150 | 1.150 | 119,031 | -0.02(-1.71%) |
Jul 13, 2023 | 1.150 | 1.170 | 1.130 | 1.170 | 208,634 | +0.03(+2.63%) |
Jul 12, 2023 | 1.050 | 1.160 | 1.050 | 1.140 | 493,428 | +0.08(+7.55%) |
Jul 11, 2023 | 1.140 | 1.160 | 1.030 | 1.060 | 334,929 | -0.08(-7.02%) |
Jul 10, 2023 | 1.120 | 1.230 | 1.090 | 1.140 | 247,181 | +0.02(+1.79%) |
Jul 07, 2023 | 1.140 | 1.179 | 1.110 | 1.120 | 114,261 | -0.02(-1.75%) |
Jul 06, 2023 | 1.150 | 1.180 | 1.130 | 1.140 | 109,248 | -0.01(-0.87%) |
Jul 05, 2023 | 1.170 | 1.180 | 1.110 | 1.150 | 232,510 | -0.02(-1.71%) |
Jul 03, 2023 | 1.190 | 1.200 | 1.140 | 1.170 | 171,065 | -0.02(-1.68%) |
Jun 30, 2023 | 1.150 | 1.190 | 1.130 | 1.190 | 116,765 | +0.05(+4.39%) |
Jun 29, 2023 | 1.220 | 1.220 | 1.100 | 1.140 | 179,308 | -0.05(-4.20%) |
Jun 28, 2023 | 1.220 | 1.220 | 1.150 | 1.190 | 63,071 | -0.01(-0.83%) |
Jun 27, 2023 | 1.230 | 1.240 | 1.180 | 1.200 | 82,747 | +0.01(+0.84%) |
Jun 26, 2023 | 1.250 | 1.254 | 1.170 | 1.190 | 118,187 | -0.05(-4.03%) |
Jun 23, 2023 | 1.220 | 1.260 | 1.190 | 1.240 | 138,267 | +0.06(+5.08%) |
Jun 22, 2023 | 1.210 | 1.250 | 1.180 | 1.180 | 173,861 | -0.04(-3.28%) |
Jun 21, 2023 | 1.240 | 1.240 | 1.190 | 1.220 | 91,035 | -0.02(-1.61%) |
Jun 20, 2023 | 1.280 | 1.300 | 1.200 | 1.240 | 134,848 | -0.04(-3.13%) |
Jun 16, 2023 | 1.310 | 1.340 | 1.250 | 1.280 | 101,886 | -0.03(-2.29%) |
Jun 15, 2023 | 1.290 | 1.330 | 1.290 | 1.310 | 99,797 | +0.01(+0.77%) |
Jun 14, 2023 | 1.300 | 1.350 | 1.300 | 1.300 | 181,169 | -0.01(-0.76%) |
Jun 13, 2023 | 1.300 | 1.350 | 1.290 | 1.310 | 185,598 | +0.02(+1.16%) |
Jun 12, 2023 | 1.250 | 1.310 | 1.250 | 1.295 | 94,113 | +0.02(+1.97%) |
Jun 09, 2023 | 1.200 | 1.290 | 1.190 | 1.270 | 164,348 | +0.05(+4.10%) |
Jun 08, 2023 | 1.190 | 1.260 | 1.190 | 1.220 | 119,750 | +0.00(+0.00%) |
Jun 07, 2023 | 1.330 | 1.330 | 1.200 | 1.220 | 181,951 | -0.09(-6.87%) |
Jun 06, 2023 | 1.300 | 1.320 | 1.269 | 1.310 | 144,772 | +0.02(+1.55%) |
Jun 05, 2023 | 1.260 | 1.295 | 1.200 | 1.290 | 214,919 | +0.07(+5.74%) |
Jun 02, 2023 | 1.220 | 1.240 | 1.187 | 1.220 | 136,336 | +0.03(+2.52%) |
Jun 01, 2023 | 1.130 | 1.240 | 1.090 | 1.190 | 432,013 | +0.10(+9.17%) |
May 31, 2023 | 1.130 | 1.130 | 1.070 | 1.090 | 198,660 | +0.02(+1.87%) |
May 30, 2023 | 1.110 | 1.130 | 1.050 | 1.070 | 274,207 | -0.07(-6.14%) |
May 26, 2023 | 1.160 | 1.160 | 1.100 | 1.140 | 180,698 | +0.02(+1.79%) |
May 25, 2023 | 1.170 | 1.170 | 1.120 | 1.120 | 101,281 | -0.03(-2.61%) |
May 24, 2023 | 1.120 | 1.220 | 1.090 | 1.150 | 403,147 | +0.00(+0.00%) |
May 23, 2023 | 1.140 | 1.150 | 1.110 | 1.150 | 154,177 | +0.02(+1.77%) |
May 22, 2023 | 1.120 | 1.180 | 1.100 | 1.130 | 452,475 | +0.02(+1.80%) |
May 19, 2023 | 1.140 | 1.160 | 1.100 | 1.110 | 256,120 | -0.03(-2.63%) |
May 18, 2023 | 1.150 | 1.170 | 1.110 | 1.140 | 250,592 | -0.01(-0.87%) |
May 17, 2023 | 1.100 | 1.180 | 1.030 | 1.150 | 425,193 | +0.05(+4.55%) |
May 16, 2023 | 1.160 | 1.200 | 1.100 | 1.100 | 498,941 | -0.12(-9.84%) |
May 15, 2023 | 1.220 | 1.250 | 1.110 | 1.220 | 554,589 | -0.02(-1.61%) |
May 12, 2023 | 1.240 | 1.350 | 1.240 | 1.240 | 640,155 | -0.09(-6.77%) |
May 11, 2023 | 1.570 | 1.599 | 1.260 | 1.330 | 3,204,858 | -0.13(-8.90%) |
May 10, 2023 | 1.480 | 1.490 | 1.450 | 1.460 | 1,720,606 | -0.02(-1.35%) |
May 09, 2023 | 1.430 | 1.490 | 1.400 | 1.480 | 228,903 | +0.04(+2.78%) |
May 08, 2023 | 1.320 | 1.440 | 1.320 | 1.440 | 166,765 | +0.08(+5.88%) |
May 05, 2023 | 1.390 | 1.390 | 1.320 | 1.360 | 195,965 | +0.01(+0.74%) |
May 04, 2023 | 1.340 | 1.390 | 1.340 | 1.350 | 82,169 | +0.01(+0.75%) |
May 03, 2023 | 1.300 | 1.390 | 1.300 | 1.340 | 105,738 | +0.03(+2.29%) |
May 02, 2023 | 1.270 | 1.338 | 1.250 | 1.310 | 112,298 | +0.05(+3.97%) |
May 01, 2023 | 1.300 | 1.300 | 1.260 | 1.260 | 96,542 | -0.01(-0.79%) |
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%) |