Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.190 | 1.280 | 1.180 | 1.210 | 1,217,435 | -0.01(-0.82%) |
Apr 27, 2023 | 1.230 | 1.230 | 1.170 | 1.220 | 848,554 | +0.01(+1.24%) |
Apr 26, 2023 | 1.210 | 1.236 | 1.150 | 1.205 | 1,959,788 | +0.03(+2.12%) |
Apr 25, 2023 | 1.340 | 1.340 | 1.160 | 1.180 | 1,049,253 | -0.13(-9.92%) |
Apr 24, 2023 | 1.320 | 1.335 | 1.270 | 1.310 | 1,032,312 | +0.00(+0.00%) |
Apr 21, 2023 | 1.300 | 1.320 | 1.260 | 1.310 | 1,241,028 | +0.01(+0.77%) |
Apr 20, 2023 | 1.350 | 1.369 | 1.300 | 1.300 | 811,316 | -0.07(-5.11%) |
Apr 19, 2023 | 1.420 | 1.440 | 1.360 | 1.370 | 1,050,648 | -0.08(-5.52%) |
Apr 18, 2023 | 1.440 | 1.470 | 1.410 | 1.450 | 1,607,024 | +0.00(+0.00%) |
Apr 17, 2023 | 1.370 | 1.450 | 1.350 | 1.450 | 1,033,801 | +0.09(+6.62%) |
Apr 14, 2023 | 1.340 | 1.390 | 1.290 | 1.360 | 1,671,584 | +0.02(+1.49%) |
Apr 13, 2023 | 1.290 | 1.360 | 1.275 | 1.340 | 737,713 | +0.07(+5.51%) |
Apr 12, 2023 | 1.360 | 1.400 | 1.260 | 1.270 | 1,038,267 | -0.07(-5.22%) |
Apr 11, 2023 | 1.310 | 1.390 | 1.305 | 1.340 | 1,752,502 | +0.03(+2.29%) |
Apr 10, 2023 | 1.280 | 1.320 | 1.220 | 1.310 | 1,722,679 | +0.06(+4.80%) |
Apr 06, 2023 | 1.290 | 1.320 | 1.220 | 1.250 | 2,846,254 | -0.04(-3.10%) |
Apr 05, 2023 | 1.350 | 1.350 | 1.250 | 1.290 | 1,684,111 | -0.06(-4.44%) |
Apr 04, 2023 | 1.410 | 1.418 | 1.330 | 1.350 | 1,569,003 | -0.05(-3.57%) |
Apr 03, 2023 | 1.440 | 1.500 | 1.380 | 1.400 | 1,230,239 | -0.07(-4.76%) |
Mar 31, 2023 | 1.390 | 1.545 | 1.380 | 1.470 | 2,446,251 | +0.09(+6.52%) |
Mar 30, 2023 | 1.440 | 1.500 | 1.380 | 1.380 | 674,950 | -0.06(-4.17%) |
Mar 29, 2023 | 1.390 | 1.440 | 1.350 | 1.440 | 967,103 | +0.09(+6.67%) |
Mar 28, 2023 | 1.320 | 1.415 | 1.310 | 1.350 | 1,367,753 | +0.01(+0.75%) |
Mar 27, 2023 | 1.360 | 1.360 | 1.270 | 1.340 | 1,750,128 | -0.01(-0.74%) |
Mar 24, 2023 | 1.370 | 1.370 | 1.300 | 1.350 | 2,302,533 | -0.02(-1.46%) |
Mar 23, 2023 | 1.430 | 1.490 | 1.350 | 1.370 | 1,947,195 | -0.03(-2.14%) |
Mar 22, 2023 | 1.490 | 1.490 | 1.400 | 1.400 | 2,355,720 | -0.07(-4.76%) |
Mar 21, 2023 | 1.480 | 1.540 | 1.455 | 1.470 | 2,804,081 | +0.04(+2.80%) |
Mar 20, 2023 | 1.520 | 1.570 | 1.425 | 1.430 | 2,362,118 | -0.09(-5.92%) |
Mar 17, 2023 | 1.630 | 1.670 | 1.510 | 1.520 | 7,793,053 | -0.11(-6.75%) |
Mar 16, 2023 | 1.560 | 1.670 | 1.500 | 1.630 | 2,592,105 | +0.07(+4.49%) |
Mar 15, 2023 | 1.520 | 1.590 | 1.490 | 1.560 | 2,435,588 | -0.02(-1.27%) |
Mar 14, 2023 | 1.600 | 1.735 | 1.545 | 1.580 | 2,383,237 | -0.02(-1.25%) |
Mar 13, 2023 | 1.590 | 1.640 | 1.520 | 1.600 | 3,005,898 | +0.00(+0.00%) |
Mar 10, 2023 | 1.730 | 1.730 | 1.550 | 1.600 | 3,262,508 | -0.13(-7.51%) |
Mar 09, 2023 | 1.890 | 1.915 | 1.720 | 1.730 | 1,897,311 | -0.17(-8.95%) |
Mar 08, 2023 | 1.940 | 1.940 | 1.810 | 1.900 | 1,466,925 | -0.06(-3.06%) |
Mar 07, 2023 | 2.010 | 2.015 | 1.920 | 1.960 | 1,508,735 | -0.06(-2.97%) |
Mar 06, 2023 | 2.040 | 2.178 | 2.000 | 2.020 | 2,707,607 | -0.01(-0.49%) |
Mar 03, 2023 | 1.880 | 2.070 | 1.850 | 2.030 | 2,873,207 | +0.22(+12.15%) |
Mar 02, 2023 | 1.830 | 1.830 | 1.690 | 1.810 | 2,471,569 | -0.02(-1.09%) |
Mar 01, 2023 | 1.920 | 1.990 | 1.820 | 1.830 | 1,271,840 | -0.09(-4.69%) |
Feb 28, 2023 | 1.870 | 1.950 | 1.850 | 1.920 | 2,620,390 | +0.05(+2.67%) |
Feb 27, 2023 | 1.900 | 1.980 | 1.850 | 1.870 | 1,072,461 | +0.04(+2.19%) |
Feb 24, 2023 | 1.910 | 1.915 | 1.800 | 1.830 | 1,635,603 | -0.13(-6.63%) |
Feb 23, 2023 | 2.010 | 2.040 | 1.875 | 1.960 | 1,669,084 | -0.03(-1.51%) |
Feb 22, 2023 | 1.910 | 2.000 | 1.885 | 1.990 | 1,749,480 | +0.08(+4.19%) |
Feb 21, 2023 | 2.020 | 2.045 | 1.905 | 1.910 | 2,138,199 | -0.18(-8.39%) |
Feb 17, 2023 | 2.170 | 2.180 | 1.990 | 2.085 | 2,814,181 | -0.14(-6.08%) |
Feb 16, 2023 | 2.300 | 2.345 | 2.180 | 2.220 | 1,932,975 | -0.22(-9.02%) |
Feb 15, 2023 | 2.220 | 2.470 | 2.210 | 2.440 | 1,725,684 | +0.22(+9.91%) |
Feb 14, 2023 | 2.140 | 2.240 | 2.070 | 2.220 | 1,821,336 | +0.05(+2.30%) |
Feb 13, 2023 | 2.210 | 2.230 | 2.085 | 2.170 | 1,415,685 | -0.03(-1.36%) |
Feb 10, 2023 | 2.150 | 2.245 | 2.070 | 2.200 | 2,786,546 | +0.05(+2.33%) |
Feb 09, 2023 | 2.280 | 2.365 | 2.140 | 2.150 | 2,673,602 | -0.15(-6.52%) |
Feb 08, 2023 | 2.400 | 2.400 | 2.290 | 2.300 | 1,939,768 | -0.10(-4.17%) |
Feb 07, 2023 | 2.480 | 2.480 | 2.295 | 2.400 | 2,822,964 | -0.08(-3.23%) |
Feb 06, 2023 | 2.600 | 2.660 | 2.420 | 2.480 | 2,820,108 | -0.16(-6.06%) |
Feb 03, 2023 | 2.630 | 2.890 | 2.570 | 2.640 | 4,029,134 | -0.09(-3.47%) |
Feb 02, 2023 | 2.520 | 2.870 | 2.500 | 2.735 | 6,549,304 | +0.35(+14.92%) |