Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.120 | 1.155 | 1.103 | 1.130 | 1,860,624 | +0.01(+0.89%) |
Apr 27, 2023 | 1.150 | 1.150 | 1.120 | 1.120 | 817,057 | -0.02(-2.18%) |
Apr 26, 2023 | 1.100 | 1.160 | 1.100 | 1.145 | 1,956,706 | +0.02(+2.23%) |
Apr 25, 2023 | 1.140 | 1.180 | 1.120 | 1.120 | 781,310 | -0.04(-3.86%) |
Apr 24, 2023 | 1.190 | 1.210 | 1.110 | 1.165 | 2,041,307 | -0.02(-2.10%) |
Apr 21, 2023 | 1.180 | 1.230 | 1.165 | 1.190 | 1,253,210 | +0.00(+0.00%) |
Apr 20, 2023 | 1.220 | 1.230 | 1.180 | 1.190 | 1,519,523 | -0.06(-4.80%) |
Apr 19, 2023 | 1.220 | 1.260 | 1.210 | 1.250 | 804,969 | +0.03(+2.46%) |
Apr 18, 2023 | 1.310 | 1.310 | 1.215 | 1.220 | 1,191,734 | -0.08(-6.15%) |
Apr 17, 2023 | 1.230 | 1.300 | 1.200 | 1.300 | 1,413,665 | +0.07(+5.69%) |
Apr 14, 2023 | 1.270 | 1.280 | 1.210 | 1.230 | 1,018,416 | -0.04(-3.15%) |
Apr 13, 2023 | 1.190 | 1.290 | 1.180 | 1.270 | 1,568,535 | +0.08(+6.72%) |
Apr 12, 2023 | 1.220 | 1.230 | 1.170 | 1.190 | 1,931,147 | -0.04(-3.25%) |
Apr 11, 2023 | 1.220 | 1.270 | 1.210 | 1.230 | 1,235,283 | +0.00(+0.00%) |
Apr 10, 2023 | 1.250 | 1.270 | 1.200 | 1.230 | 2,319,765 | -0.02(-1.60%) |
Apr 06, 2023 | 1.170 | 1.260 | 1.150 | 1.250 | 1,440,688 | +0.06(+5.04%) |
Apr 05, 2023 | 1.220 | 1.225 | 1.180 | 1.190 | 1,651,810 | -0.03(-2.46%) |
Apr 04, 2023 | 1.260 | 1.270 | 1.180 | 1.220 | 2,806,545 | -0.05(-3.94%) |
Apr 03, 2023 | 1.290 | 1.345 | 1.260 | 1.270 | 1,762,817 | -0.05(-3.79%) |
Mar 31, 2023 | 1.370 | 1.390 | 1.310 | 1.320 | 1,644,420 | -0.02(-1.49%) |
Mar 30, 2023 | 1.430 | 1.450 | 1.280 | 1.340 | 2,685,393 | -0.08(-5.63%) |
Mar 29, 2023 | 1.360 | 1.470 | 1.351 | 1.420 | 1,940,392 | +0.06(+4.41%) |
Mar 28, 2023 | 1.300 | 1.430 | 1.300 | 1.360 | 1,513,954 | +0.03(+2.26%) |
Mar 27, 2023 | 1.260 | 1.370 | 1.242 | 1.330 | 2,119,352 | +0.08(+6.40%) |
Mar 24, 2023 | 1.290 | 1.290 | 1.235 | 1.250 | 2,272,548 | -0.03(-2.34%) |
Mar 23, 2023 | 1.350 | 1.390 | 1.260 | 1.280 | 3,166,429 | -0.06(-4.48%) |
Mar 22, 2023 | 1.430 | 1.430 | 1.330 | 1.340 | 2,592,268 | -0.06(-4.29%) |
Mar 21, 2023 | 1.410 | 1.470 | 1.370 | 1.400 | 2,960,886 | -0.01(-0.71%) |
Mar 20, 2023 | 1.450 | 1.500 | 1.390 | 1.410 | 2,944,660 | -0.05(-3.42%) |
Mar 17, 2023 | 1.590 | 1.610 | 1.440 | 1.460 | 4,288,266 | -0.16(-9.88%) |
Mar 16, 2023 | 1.660 | 1.679 | 1.580 | 1.620 | 4,113,775 | -0.06(-3.57%) |
Mar 15, 2023 | 1.550 | 1.720 | 1.535 | 1.680 | 4,038,432 | +0.07(+4.35%) |
Mar 14, 2023 | 1.580 | 1.640 | 1.550 | 1.610 | 2,268,994 | +0.03(+1.90%) |
Mar 13, 2023 | 1.540 | 1.670 | 1.520 | 1.580 | 2,134,416 | -0.00(-0.32%) |
Mar 10, 2023 | 1.620 | 1.680 | 1.470 | 1.585 | 6,320,444 | -0.09(-5.65%) |
Mar 09, 2023 | 1.800 | 1.830 | 1.630 | 1.680 | 7,758,110 | -0.11(-6.15%) |
Mar 08, 2023 | 1.810 | 1.830 | 1.580 | 1.790 | 30,247,138 | +0.32(+21.77%) |
Mar 07, 2023 | 1.530 | 1.571 | 1.460 | 1.470 | 5,155,010 | -0.05(-3.29%) |
Mar 06, 2023 | 1.580 | 1.590 | 1.470 | 1.520 | 1,736,789 | -0.06(-3.80%) |
Mar 03, 2023 | 1.610 | 1.630 | 1.515 | 1.580 | 2,283,193 | -0.04(-2.47%) |
Mar 02, 2023 | 1.540 | 1.640 | 1.510 | 1.620 | 1,830,360 | +0.06(+3.85%) |
Mar 01, 2023 | 1.500 | 1.600 | 1.480 | 1.560 | 1,644,108 | +0.05(+3.31%) |
Feb 28, 2023 | 1.540 | 1.570 | 1.495 | 1.510 | 1,386,311 | -0.01(-0.66%) |
Feb 27, 2023 | 1.570 | 1.570 | 1.435 | 1.520 | 4,207,118 | -0.02(-1.30%) |
Feb 24, 2023 | 1.560 | 1.580 | 1.510 | 1.540 | 1,648,926 | -0.03(-1.91%) |
Feb 23, 2023 | 1.540 | 1.610 | 1.430 | 1.570 | 3,336,113 | +0.03(+1.95%) |
Feb 22, 2023 | 1.590 | 1.609 | 1.530 | 1.540 | 1,890,912 | -0.05(-3.14%) |
Feb 21, 2023 | 1.540 | 1.640 | 1.490 | 1.590 | 3,425,214 | +0.02(+1.27%) |
Feb 17, 2023 | 1.610 | 1.610 | 1.560 | 1.570 | 1,259,806 | -0.02(-1.26%) |
Feb 16, 2023 | 1.610 | 1.640 | 1.540 | 1.590 | 1,516,897 | -0.03(-1.85%) |
Feb 15, 2023 | 1.600 | 1.650 | 1.550 | 1.620 | 1,643,792 | -0.01(-0.61%) |
Feb 14, 2023 | 1.640 | 1.660 | 1.605 | 1.630 | 1,305,131 | +0.01(+0.62%) |
Feb 13, 2023 | 1.640 | 1.680 | 1.546 | 1.620 | 2,585,856 | -0.03(-1.82%) |
Feb 10, 2023 | 1.660 | 1.700 | 1.615 | 1.650 | 1,494,287 | -0.01(-0.60%) |
Feb 09, 2023 | 1.650 | 1.700 | 1.590 | 1.660 | 2,556,991 | +0.01(+0.61%) |
Feb 08, 2023 | 1.710 | 1.716 | 1.640 | 1.650 | 1,730,193 | -0.03(-1.79%) |
Feb 07, 2023 | 1.680 | 1.740 | 1.650 | 1.680 | 1,854,975 | -0.03(-1.75%) |
Feb 06, 2023 | 1.760 | 1.770 | 1.630 | 1.710 | 3,334,263 | -0.08(-4.47%) |
Feb 03, 2023 | 1.710 | 1.850 | 1.700 | 1.790 | 1,823,180 | +0.02(+1.13%) |
Feb 02, 2023 | 1.660 | 1.775 | 1.660 | 1.770 | 2,468,639 | +0.05(+2.91%) |