Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.220 | 1.240 | 1.170 | 1.200 | 106,484 | -0.02(-1.64%) |
Apr 27, 2023 | 1.180 | 1.240 | 1.110 | 1.220 | 84,104 | +0.02(+1.67%) |
Apr 26, 2023 | 1.160 | 1.220 | 1.110 | 1.200 | 40,724 | +0.05(+4.35%) |
Apr 25, 2023 | 1.190 | 1.200 | 1.120 | 1.150 | 53,188 | -0.04(-3.36%) |
Apr 24, 2023 | 1.290 | 1.295 | 1.150 | 1.190 | 128,726 | -0.14(-10.53%) |
Apr 21, 2023 | 1.310 | 1.380 | 1.270 | 1.330 | 137,959 | +0.02(+1.53%) |
Apr 20, 2023 | 1.300 | 1.650 | 1.280 | 1.310 | 1,200,094 | +0.05(+3.97%) |
Apr 19, 2023 | 1.280 | 1.330 | 1.260 | 1.260 | 70,035 | -0.07(-5.26%) |
Apr 18, 2023 | 1.300 | 1.340 | 1.250 | 1.330 | 133,447 | +0.01(+0.76%) |
Apr 17, 2023 | 1.310 | 1.440 | 1.280 | 1.320 | 310,369 | +0.07(+5.60%) |
Apr 14, 2023 | 1.230 | 1.460 | 1.140 | 1.250 | 552,494 | +0.03(+2.46%) |
Apr 13, 2023 | 1.260 | 1.260 | 1.140 | 1.220 | 49,647 | +0.03(+2.52%) |
Apr 12, 2023 | 1.240 | 1.280 | 1.160 | 1.190 | 87,042 | -0.03(-2.46%) |
Apr 11, 2023 | 1.280 | 1.280 | 1.200 | 1.220 | 56,085 | -0.02(-1.61%) |
Apr 10, 2023 | 1.180 | 1.290 | 1.160 | 1.240 | 113,929 | +0.07(+5.98%) |
Apr 06, 2023 | 1.160 | 1.190 | 1.129 | 1.170 | 107,162 | +0.05(+4.46%) |
Apr 05, 2023 | 1.110 | 1.135 | 1.070 | 1.120 | 80,107 | +0.04(+3.70%) |
Apr 04, 2023 | 1.140 | 1.140 | 1.050 | 1.080 | 131,485 | -0.01(-1.37%) |
Apr 03, 2023 | 1.080 | 1.120 | 1.073 | 1.095 | 120,999 | +0.01(+1.39%) |
Mar 31, 2023 | 1.180 | 1.210 | 1.080 | 1.080 | 355,822 | -0.13(-10.74%) |
Mar 30, 2023 | 1.180 | 1.238 | 1.160 | 1.210 | 66,537 | +0.05(+4.31%) |
Mar 29, 2023 | 1.140 | 1.210 | 1.120 | 1.160 | 142,405 | +0.01(+0.87%) |
Mar 28, 2023 | 1.190 | 1.241 | 1.110 | 1.150 | 197,077 | -0.12(-9.45%) |
Mar 27, 2023 | 1.330 | 1.330 | 1.140 | 1.270 | 188,167 | -0.04(-3.05%) |
Mar 24, 2023 | 1.530 | 1.570 | 1.250 | 1.310 | 298,590 | -0.25(-16.03%) |
Mar 23, 2023 | 1.680 | 1.890 | 1.440 | 1.560 | 1,285,898 | -0.14(-8.24%) |
Mar 22, 2023 | 1.350 | 1.780 | 1.350 | 1.700 | 2,217,358 | +0.31(+22.30%) |
Mar 21, 2023 | 1.420 | 1.610 | 1.330 | 1.390 | 2,471,577 | -0.07(-4.79%) |
Mar 20, 2023 | 1.350 | 1.680 | 1.240 | 1.460 | 22,143,920 | +0.41(+38.39%) |
Mar 17, 2023 | 1.120 | 1.120 | 1.030 | 1.055 | 83,895 | -0.04(-3.21%) |
Mar 16, 2023 | 1.170 | 1.190 | 1.070 | 1.090 | 264,654 | +0.03(+2.83%) |
Mar 15, 2023 | 1.060 | 1.100 | 1.010 | 1.060 | 92,646 | -0.03(-2.75%) |
Mar 14, 2023 | 1.070 | 1.180 | 1.010 | 1.090 | 254,822 | -0.04(-3.54%) |
Mar 13, 2023 | 1.350 | 1.390 | 0.9897 | 1.130 | 1,303,007 | +0.08(+7.62%) |
Mar 10, 2023 | 1.100 | 1.100 | 1.050 | 1.050 | 77,848 | -0.01(-0.94%) |
Mar 09, 2023 | 1.340 | 1.340 | 1.050 | 1.060 | 158,734 | -0.28(-20.90%) |
Mar 08, 2023 | 1.220 | 1.390 | 1.110 | 1.340 | 355,051 | +0.09(+7.20%) |
Mar 07, 2023 | 1.240 | 1.250 | 1.070 | 1.250 | 178,162 | +0.02(+1.63%) |
Mar 06, 2023 | 1.190 | 1.470 | 1.088 | 1.230 | 154,019 | +0.11(+9.82%) |
Mar 03, 2023 | 1.130 | 1.190 | 1.070 | 1.120 | 86,044 | +0.01(+0.90%) |
Mar 02, 2023 | 1.200 | 1.277 | 0.9213 | 1.110 | 234,758 | -0.11(-9.02%) |
Mar 01, 2023 | 1.350 | 1.350 | 1.200 | 1.220 | 110,153 | -0.11(-8.27%) |
Feb 28, 2023 | 1.340 | 1.360 | 1.310 | 1.330 | 57,828 | -0.01(-0.75%) |
Feb 27, 2023 | 1.300 | 1.420 | 1.260 | 1.340 | 86,653 | +0.01(+0.75%) |
Feb 24, 2023 | 1.420 | 1.420 | 1.320 | 1.330 | 71,925 | -0.12(-8.28%) |
Feb 23, 2023 | 1.480 | 1.480 | 1.360 | 1.450 | 92,596 | -0.03(-2.03%) |
Feb 22, 2023 | 1.500 | 1.560 | 1.411 | 1.480 | 53,032 | +0.00(+0.00%) |
Feb 21, 2023 | 1.610 | 1.637 | 1.470 | 1.480 | 136,991 | -0.12(-7.50%) |
Feb 17, 2023 | 1.610 | 1.660 | 1.560 | 1.600 | 84,946 | -0.03(-1.84%) |
Feb 16, 2023 | 1.660 | 1.680 | 1.610 | 1.630 | 70,177 | -0.04(-2.40%) |
Feb 15, 2023 | 1.760 | 1.760 | 1.610 | 1.670 | 100,471 | -0.07(-4.02%) |
Feb 14, 2023 | 1.800 | 1.887 | 1.710 | 1.740 | 113,498 | -0.07(-3.87%) |
Feb 13, 2023 | 1.910 | 1.930 | 1.800 | 1.810 | 48,807 | -0.10(-5.24%) |
Feb 10, 2023 | 1.840 | 1.920 | 1.810 | 1.910 | 89,263 | +0.01(+0.79%) |
Feb 09, 2023 | 1.880 | 2.100 | 1.870 | 1.895 | 244,326 | -0.00(-0.26%) |
Feb 08, 2023 | 1.960 | 2.015 | 1.860 | 1.900 | 184,680 | -0.12(-5.94%) |
Feb 07, 2023 | 2.130 | 2.130 | 1.970 | 2.020 | 110,377 | -0.12(-5.61%) |
Feb 06, 2023 | 2.210 | 2.330 | 2.100 | 2.140 | 346,712 | -0.06(-2.73%) |
Feb 03, 2023 | 2.020 | 2.240 | 1.850 | 2.200 | 477,684 | +0.12(+5.77%) |
Feb 02, 2023 | 1.900 | 2.250 | 1.870 | 2.080 | 2,025,045 | +0.20(+10.64%) |