Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.370 | 1.390 | 1.360 | 1.360 | 228,225 | -0.02(-1.45%) |
Apr 27, 2023 | 1.370 | 1.380 | 1.330 | 1.380 | 169,417 | +0.03(+2.22%) |
Apr 26, 2023 | 1.340 | 1.360 | 1.320 | 1.350 | 357,362 | +0.03(+2.27%) |
Apr 25, 2023 | 1.360 | 1.365 | 1.290 | 1.320 | 343,763 | -0.06(-4.35%) |
Apr 24, 2023 | 1.390 | 1.390 | 1.340 | 1.380 | 268,650 | +0.04(+2.99%) |
Apr 21, 2023 | 1.390 | 1.391 | 1.321 | 1.340 | 430,951 | -0.07(-4.96%) |
Apr 20, 2023 | 1.380 | 1.410 | 1.360 | 1.410 | 299,660 | +0.04(+2.92%) |
Apr 19, 2023 | 1.380 | 1.410 | 1.370 | 1.370 | 336,819 | -0.02(-1.44%) |
Apr 18, 2023 | 1.380 | 1.420 | 1.370 | 1.390 | 377,692 | +0.02(+1.46%) |
Apr 17, 2023 | 1.430 | 1.435 | 1.365 | 1.370 | 477,230 | -0.04(-2.84%) |
Apr 14, 2023 | 1.430 | 1.430 | 1.375 | 1.410 | 269,192 | -0.02(-1.40%) |
Apr 13, 2023 | 1.350 | 1.430 | 1.350 | 1.430 | 447,967 | +0.03(+2.14%) |
Apr 12, 2023 | 1.400 | 1.430 | 1.370 | 1.400 | 281,203 | +0.01(+0.72%) |
Apr 11, 2023 | 1.390 | 1.430 | 1.355 | 1.390 | 438,371 | -0.01(-0.71%) |
Apr 10, 2023 | 1.420 | 1.420 | 1.340 | 1.400 | 487,756 | +0.03(+2.19%) |
Apr 06, 2023 | 1.380 | 1.440 | 1.360 | 1.370 | 270,664 | -0.01(-0.72%) |
Apr 05, 2023 | 1.460 | 1.510 | 1.360 | 1.380 | 873,089 | -0.08(-5.48%) |
Apr 04, 2023 | 1.510 | 1.515 | 1.450 | 1.460 | 250,393 | -0.06(-3.95%) |
Apr 03, 2023 | 1.500 | 1.550 | 1.490 | 1.520 | 423,741 | +0.02(+1.33%) |
Mar 31, 2023 | 1.430 | 1.500 | 1.414 | 1.500 | 421,010 | +0.07(+4.90%) |
Mar 30, 2023 | 1.460 | 1.460 | 1.420 | 1.430 | 277,166 | -0.01(-0.69%) |
Mar 29, 2023 | 1.380 | 1.480 | 1.375 | 1.440 | 309,612 | +0.07(+5.11%) |
Mar 28, 2023 | 1.400 | 1.420 | 1.370 | 1.370 | 251,350 | -0.02(-1.44%) |
Mar 27, 2023 | 1.450 | 1.460 | 1.384 | 1.390 | 217,084 | -0.07(-4.79%) |
Mar 24, 2023 | 1.420 | 1.460 | 1.340 | 1.460 | 357,551 | +0.06(+4.29%) |
Mar 23, 2023 | 1.390 | 1.420 | 1.380 | 1.400 | 212,507 | +0.03(+2.19%) |
Mar 22, 2023 | 1.370 | 1.430 | 1.360 | 1.370 | 337,634 | -0.02(-1.44%) |
Mar 21, 2023 | 1.380 | 1.430 | 1.380 | 1.390 | 295,585 | +0.01(+0.72%) |
Mar 20, 2023 | 1.360 | 1.390 | 1.340 | 1.380 | 198,831 | -0.03(-2.13%) |
Mar 17, 2023 | 1.370 | 1.420 | 1.340 | 1.410 | 339,055 | +0.02(+1.44%) |
Mar 16, 2023 | 1.350 | 1.400 | 1.330 | 1.390 | 241,483 | +0.04(+2.96%) |
Mar 15, 2023 | 1.370 | 1.410 | 1.340 | 1.350 | 348,710 | -0.04(-2.88%) |
Mar 14, 2023 | 1.430 | 1.450 | 1.380 | 1.390 | 403,961 | -0.03(-2.11%) |
Mar 13, 2023 | 1.400 | 1.440 | 1.360 | 1.420 | 409,428 | -0.01(-0.70%) |
Mar 10, 2023 | 1.360 | 1.460 | 1.350 | 1.430 | 676,982 | -0.03(-2.05%) |
Mar 09, 2023 | 1.420 | 1.480 | 1.370 | 1.460 | 526,358 | +0.00(+0.00%) |
Mar 08, 2023 | 1.360 | 1.480 | 1.360 | 1.460 | 661,202 | +0.09(+6.57%) |
Mar 07, 2023 | 1.390 | 1.410 | 1.340 | 1.370 | 207,124 | -0.01(-0.72%) |
Mar 06, 2023 | 1.420 | 1.420 | 1.360 | 1.380 | 249,577 | -0.02(-1.43%) |
Mar 03, 2023 | 1.380 | 1.430 | 1.370 | 1.400 | 249,112 | +0.01(+0.72%) |
Mar 02, 2023 | 1.380 | 1.410 | 1.350 | 1.390 | 213,750 | +0.01(+0.72%) |
Mar 01, 2023 | 1.340 | 1.430 | 1.340 | 1.380 | 309,579 | +0.03(+2.22%) |
Feb 28, 2023 | 1.270 | 1.365 | 1.270 | 1.350 | 263,952 | +0.08(+6.30%) |
Feb 27, 2023 | 1.250 | 1.290 | 1.230 | 1.270 | 176,806 | +0.05(+4.10%) |
Feb 24, 2023 | 1.240 | 1.290 | 1.220 | 1.220 | 269,167 | -0.05(-3.94%) |
Feb 23, 2023 | 1.240 | 1.290 | 1.240 | 1.270 | 193,413 | +0.00(+0.00%) |
Feb 22, 2023 | 1.260 | 1.310 | 1.260 | 1.270 | 202,185 | +0.01(+0.79%) |
Feb 21, 2023 | 1.390 | 1.390 | 1.255 | 1.260 | 440,546 | -0.12(-8.70%) |
Feb 17, 2023 | 1.340 | 1.400 | 1.340 | 1.380 | 137,648 | +0.04(+2.99%) |
Feb 16, 2023 | 1.370 | 1.420 | 1.340 | 1.340 | 482,647 | -0.05(-3.60%) |
Feb 15, 2023 | 1.340 | 1.395 | 1.320 | 1.390 | 263,153 | +0.04(+2.96%) |
Feb 14, 2023 | 1.360 | 1.390 | 1.330 | 1.350 | 178,443 | -0.01(-0.74%) |
Feb 13, 2023 | 1.320 | 1.395 | 1.300 | 1.360 | 341,126 | +0.01(+0.74%) |
Feb 10, 2023 | 1.400 | 1.410 | 1.330 | 1.350 | 430,871 | -0.05(-3.57%) |
Feb 09, 2023 | 1.430 | 1.447 | 1.400 | 1.400 | 235,887 | -0.04(-2.78%) |
Feb 08, 2023 | 1.430 | 1.450 | 1.391 | 1.440 | 296,571 | +0.00(+0.00%) |
Feb 07, 2023 | 1.400 | 1.460 | 1.395 | 1.440 | 1,081,230 | +0.01(+0.70%) |
Feb 06, 2023 | 1.430 | 1.460 | 1.390 | 1.430 | 525,660 | +0.01(+0.70%) |
Feb 03, 2023 | 1.400 | 1.470 | 1.390 | 1.420 | 330,033 | +0.02(+1.43%) |
Feb 02, 2023 | 1.440 | 1.460 | 1.379 | 1.400 | 600,314 | +0.00(+0.00%) |