Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.040 | 1.070 | 1.010 | 1.020 | 760,160 | -0.02(-1.92%) |
Apr 27, 2023 | 1.010 | 1.050 | 1.000 | 1.040 | 970,150 | +0.01(+0.97%) |
Apr 26, 2023 | 1.030 | 1.070 | 0.9800 | 1.030 | 1,107,627 | +0.00(+0.00%) |
Apr 25, 2023 | 1.080 | 1.120 | 1.010 | 1.030 | 2,922,335 | -0.04(-3.74%) |
Apr 24, 2023 | 1.130 | 1.150 | 1.040 | 1.070 | 2,153,308 | -0.06(-5.31%) |
Apr 21, 2023 | 1.050 | 1.180 | 1.050 | 1.130 | 1,278,358 | +0.07(+6.60%) |
Apr 20, 2023 | 1.090 | 1.150 | 1.060 | 1.060 | 1,152,746 | -0.06(-5.36%) |
Apr 19, 2023 | 1.130 | 1.150 | 1.090 | 1.120 | 1,122,638 | -0.01(-0.88%) |
Apr 18, 2023 | 1.150 | 1.165 | 1.110 | 1.130 | 949,983 | -0.01(-0.88%) |
Apr 17, 2023 | 1.080 | 1.170 | 1.060 | 1.140 | 1,160,920 | +0.06(+5.56%) |
Apr 14, 2023 | 1.120 | 1.150 | 1.060 | 1.080 | 1,035,207 | -0.06(-5.26%) |
Apr 13, 2023 | 1.110 | 1.165 | 1.100 | 1.140 | 1,309,116 | +0.05(+4.59%) |
Apr 12, 2023 | 1.180 | 1.180 | 1.080 | 1.090 | 1,605,484 | -0.09(-7.63%) |
Apr 11, 2023 | 1.090 | 1.200 | 1.080 | 1.180 | 1,263,631 | +0.07(+6.31%) |
Apr 10, 2023 | 1.140 | 1.170 | 1.070 | 1.110 | 2,035,844 | -0.09(-7.50%) |
Apr 06, 2023 | 1.120 | 1.200 | 1.071 | 1.200 | 1,899,652 | +0.05(+4.35%) |
Apr 05, 2023 | 1.200 | 1.210 | 1.120 | 1.150 | 1,790,445 | -0.08(-6.50%) |
Apr 04, 2023 | 1.200 | 1.240 | 1.150 | 1.230 | 1,518,297 | +0.01(+0.82%) |
Apr 03, 2023 | 1.280 | 1.280 | 1.165 | 1.220 | 2,246,577 | -0.05(-3.94%) |
Mar 31, 2023 | 1.260 | 1.310 | 1.200 | 1.270 | 2,779,830 | -0.01(-0.78%) |
Mar 30, 2023 | 1.280 | 1.390 | 1.250 | 1.280 | 3,551,339 | +0.02(+1.59%) |
Mar 29, 2023 | 1.160 | 1.350 | 1.130 | 1.260 | 7,076,958 | +0.07(+5.88%) |
Mar 28, 2023 | 1.120 | 1.240 | 1.031 | 1.190 | 7,062,051 | +0.18(+17.82%) |
Mar 27, 2023 | 1.150 | 1.150 | 0.9313 | 1.010 | 10,024,873 | -0.15(-12.93%) |
Mar 24, 2023 | 1.430 | 1.430 | 1.130 | 1.160 | 8,216,669 | -0.27(-18.88%) |
Mar 23, 2023 | 1.700 | 1.720 | 1.310 | 1.430 | 13,045,440 | -0.47(-24.74%) |
Mar 22, 2023 | 2.080 | 2.100 | 1.810 | 1.900 | 12,552,666 | -0.08(-4.04%) |
Mar 21, 2023 | 1.810 | 2.100 | 1.780 | 1.980 | 10,584,341 | +0.21(+11.86%) |
Mar 20, 2023 | 1.800 | 1.855 | 1.670 | 1.770 | 4,544,087 | +0.01(+0.57%) |
Mar 17, 2023 | 1.650 | 1.770 | 1.600 | 1.760 | 4,145,335 | +0.13(+7.98%) |
Mar 16, 2023 | 1.690 | 1.690 | 1.600 | 1.630 | 1,886,886 | -0.05(-2.98%) |
Mar 15, 2023 | 1.670 | 1.720 | 1.640 | 1.680 | 1,766,350 | -0.02(-1.18%) |
Mar 14, 2023 | 1.730 | 1.760 | 1.670 | 1.700 | 3,812,945 | -0.03(-1.73%) |
Mar 13, 2023 | 1.530 | 1.790 | 1.477 | 1.730 | 5,043,837 | +0.17(+10.90%) |
Mar 10, 2023 | 1.550 | 1.790 | 1.450 | 1.560 | 4,961,011 | +0.06(+4.00%) |
Mar 09, 2023 | 1.630 | 1.640 | 1.470 | 1.500 | 4,236,995 | -0.11(-6.83%) |
Mar 08, 2023 | 1.730 | 1.780 | 1.580 | 1.610 | 3,975,250 | -0.04(-2.42%) |
Mar 07, 2023 | 1.600 | 1.725 | 1.580 | 1.650 | 4,418,399 | +0.10(+6.45%) |
Mar 06, 2023 | 1.650 | 1.690 | 1.545 | 1.550 | 5,216,203 | -0.00(-0.32%) |
Mar 03, 2023 | 1.460 | 1.640 | 1.430 | 1.555 | 8,899,494 | -0.26(-14.09%) |
Mar 02, 2023 | 1.950 | 1.990 | 1.750 | 1.810 | 3,517,827 | -0.15(-7.65%) |
Mar 01, 2023 | 1.550 | 1.980 | 1.550 | 1.960 | 6,292,121 | +0.45(+29.80%) |
Feb 28, 2023 | 1.460 | 1.530 | 1.350 | 1.510 | 1,090,288 | +0.05(+3.42%) |
Feb 27, 2023 | 1.670 | 1.670 | 1.420 | 1.460 | 1,878,194 | -0.15(-9.32%) |
Feb 24, 2023 | 1.670 | 1.670 | 1.580 | 1.610 | 1,044,035 | -0.06(-3.59%) |
Feb 23, 2023 | 1.620 | 1.726 | 1.620 | 1.670 | 1,168,189 | +0.08(+5.03%) |
Feb 22, 2023 | 1.600 | 1.650 | 1.560 | 1.590 | 719,138 | -0.01(-0.63%) |
Feb 21, 2023 | 1.600 | 1.720 | 1.580 | 1.600 | 1,291,130 | -0.02(-1.23%) |
Feb 17, 2023 | 1.600 | 1.650 | 1.590 | 1.620 | 722,746 | +0.04(+2.53%) |
Feb 16, 2023 | 1.520 | 1.620 | 1.520 | 1.580 | 614,020 | -0.01(-0.63%) |
Feb 15, 2023 | 1.590 | 1.605 | 1.475 | 1.590 | 1,935,885 | +0.00(+0.00%) |
Feb 14, 2023 | 1.590 | 1.660 | 1.560 | 1.590 | 772,730 | -0.03(-1.85%) |
Feb 13, 2023 | 1.620 | 1.649 | 1.550 | 1.620 | 849,245 | -0.01(-0.61%) |
Feb 10, 2023 | 1.670 | 1.680 | 1.530 | 1.630 | 1,166,070 | -0.04(-2.40%) |
Feb 09, 2023 | 1.720 | 1.760 | 1.600 | 1.670 | 1,432,578 | -0.04(-2.34%) |
Feb 08, 2023 | 1.650 | 1.800 | 1.650 | 1.710 | 1,390,115 | +0.01(+0.59%) |
Feb 07, 2023 | 1.760 | 1.800 | 1.600 | 1.700 | 2,397,966 | -0.02(-1.16%) |
Feb 06, 2023 | 1.640 | 1.730 | 1.460 | 1.720 | 3,621,726 | +0.21(+13.91%) |
Feb 03, 2023 | 1.400 | 1.630 | 1.390 | 1.510 | 2,961,193 | +0.15(+11.03%) |
Feb 02, 2023 | 1.290 | 1.410 | 1.275 | 1.360 | 1,973,665 | +0.07(+5.43%) |