Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.550 | 1.580 | 1.510 | 1.520 | 24,545 | -0.03(-1.94%) |
Apr 27, 2023 | 1.550 | 1.608 | 1.510 | 1.550 | 28,111 | -0.01(-0.96%) |
Apr 26, 2023 | 1.590 | 1.590 | 1.480 | 1.565 | 25,980 | +0.07(+4.55%) |
Apr 25, 2023 | 1.600 | 1.600 | 1.497 | 1.497 | 12,510 | -0.08(-5.26%) |
Apr 24, 2023 | 1.410 | 1.630 | 1.369 | 1.580 | 88,658 | +0.16(+11.27%) |
Apr 21, 2023 | 1.570 | 1.620 | 1.400 | 1.420 | 36,276 | -0.14(-8.97%) |
Apr 20, 2023 | 1.770 | 1.770 | 1.550 | 1.560 | 34,446 | -0.14(-8.24%) |
Apr 19, 2023 | 1.680 | 1.780 | 1.640 | 1.700 | 23,772 | +0.07(+4.29%) |
Apr 18, 2023 | 1.610 | 1.680 | 1.600 | 1.630 | 29,280 | -0.02(-1.21%) |
Apr 17, 2023 | 1.670 | 1.790 | 1.610 | 1.650 | 44,000 | +0.05(+3.12%) |
Apr 14, 2023 | 1.720 | 1.830 | 1.570 | 1.600 | 93,346 | -0.16(-9.09%) |
Apr 13, 2023 | 1.660 | 1.960 | 1.660 | 1.760 | 118,656 | +0.08(+4.76%) |
Apr 12, 2023 | 1.550 | 1.690 | 1.550 | 1.680 | 130,433 | +0.04(+2.44%) |
Apr 11, 2023 | 1.500 | 1.640 | 1.490 | 1.640 | 195,918 | +0.16(+10.81%) |
Apr 10, 2023 | 1.370 | 1.560 | 1.360 | 1.480 | 113,432 | +0.07(+4.96%) |
Apr 06, 2023 | 1.490 | 1.510 | 1.410 | 1.410 | 48,697 | -0.09(-6.00%) |
Apr 05, 2023 | 1.650 | 1.650 | 1.480 | 1.500 | 37,485 | -0.01(-0.66%) |
Apr 04, 2023 | 1.720 | 1.720 | 1.499 | 1.510 | 156,910 | -0.24(-13.71%) |
Apr 03, 2023 | 1.740 | 1.960 | 1.700 | 1.750 | 96,736 | -0.04(-2.23%) |
Mar 31, 2023 | 1.610 | 1.960 | 1.610 | 1.790 | 215,033 | +0.10(+5.92%) |
Mar 30, 2023 | 1.510 | 1.730 | 1.399 | 1.690 | 116,729 | +0.23(+16.15%) |
Mar 29, 2023 | 1.350 | 1.480 | 1.310 | 1.455 | 73,518 | +0.07(+4.68%) |
Mar 28, 2023 | 1.360 | 1.400 | 1.282 | 1.390 | 38,702 | +0.04(+2.96%) |
Mar 27, 2023 | 1.360 | 1.380 | 1.290 | 1.350 | 43,222 | +0.03(+2.27%) |
Mar 24, 2023 | 1.210 | 1.335 | 1.210 | 1.320 | 55,782 | +0.03(+2.33%) |
Mar 23, 2023 | 1.430 | 1.518 | 1.225 | 1.290 | 423,951 | -0.12(-8.51%) |
Mar 22, 2023 | 1.110 | 1.490 | 1.090 | 1.410 | 460,179 | +0.35(+33.65%) |
Mar 21, 2023 | 0.9400 | 1.540 | 0.9400 | 1.055 | 2,486,756 | +0.04(+4.46%) |
Mar 20, 2023 | 1.230 | 1.230 | 0.9998 | 1.010 | 231,283 | -0.23(-18.55%) |
Mar 17, 2023 | 1.210 | 1.250 | 1.180 | 1.240 | 14,620 | +0.01(+0.81%) |
Mar 16, 2023 | 1.180 | 1.230 | 1.180 | 1.230 | 22,821 | +0.03(+2.50%) |
Mar 15, 2023 | 1.220 | 1.250 | 1.200 | 1.200 | 28,424 | -0.03(-2.44%) |
Mar 14, 2023 | 1.250 | 1.291 | 1.230 | 1.230 | 10,230 | +0.00(+0.00%) |
Mar 13, 2023 | 1.250 | 1.280 | 1.220 | 1.230 | 59,826 | -0.03(-2.77%) |
Mar 10, 2023 | 1.260 | 1.340 | 1.250 | 1.265 | 74,635 | +0.01(+1.20%) |
Mar 09, 2023 | 1.240 | 1.365 | 1.240 | 1.250 | 193,169 | -0.01(-0.79%) |
Mar 08, 2023 | 1.310 | 1.340 | 1.210 | 1.260 | 51,475 | -0.06(-4.55%) |
Mar 07, 2023 | 1.400 | 1.400 | 1.300 | 1.320 | 48,224 | +0.00(+0.00%) |
Mar 06, 2023 | 1.410 | 1.430 | 1.300 | 1.320 | 42,621 | -0.02(-1.86%) |
Mar 03, 2023 | 1.280 | 1.420 | 1.280 | 1.345 | 68,431 | +0.05(+4.26%) |
Mar 02, 2023 | 1.282 | 1.320 | 1.261 | 1.290 | 27,965 | +0.00(+0.13%) |
Mar 01, 2023 | 1.250 | 1.300 | 1.251 | 1.288 | 30,510 | +0.05(+3.90%) |
Feb 28, 2023 | 1.250 | 1.319 | 1.240 | 1.240 | 31,658 | -0.04(-3.13%) |
Feb 27, 2023 | 1.270 | 1.340 | 1.220 | 1.280 | 33,957 | +0.02(+1.59%) |
Feb 24, 2023 | 1.250 | 1.320 | 1.250 | 1.260 | 38,392 | -0.08(-5.97%) |
Feb 23, 2023 | 1.210 | 1.350 | 1.210 | 1.340 | 117,331 | +0.14(+11.67%) |
Feb 22, 2023 | 1.160 | 1.278 | 1.160 | 1.200 | 30,952 | +0.01(+0.84%) |
Feb 21, 2023 | 1.200 | 1.270 | 1.130 | 1.190 | 79,695 | -0.05(-4.03%) |
Feb 17, 2023 | 1.150 | 1.240 | 1.120 | 1.240 | 14,721 | +0.09(+7.83%) |
Feb 16, 2023 | 1.210 | 1.250 | 1.080 | 1.150 | 29,075 | +0.02(+1.77%) |
Feb 15, 2023 | 1.100 | 1.150 | 1.100 | 1.130 | 12,603 | -0.01(-0.88%) |
Feb 14, 2023 | 1.170 | 1.190 | 1.090 | 1.140 | 41,057 | -0.01(-0.87%) |
Feb 13, 2023 | 1.200 | 1.200 | 1.130 | 1.150 | 29,714 | -0.03(-2.54%) |
Feb 10, 2023 | 1.100 | 1.190 | 1.100 | 1.180 | 30,691 | -0.03(-2.48%) |
Feb 09, 2023 | 1.180 | 1.240 | 1.170 | 1.210 | 17,301 | +0.03(+2.54%) |
Feb 08, 2023 | 1.230 | 1.230 | 1.140 | 1.180 | 36,041 | -0.06(-5.12%) |
Feb 07, 2023 | 1.280 | 1.310 | 1.210 | 1.244 | 38,982 | -0.05(-3.59%) |
Feb 06, 2023 | 1.280 | 1.320 | 1.280 | 1.290 | 20,302 | +0.01(+0.78%) |
Feb 03, 2023 | 1.250 | 1.310 | 1.250 | 1.280 | 22,518 | -0.03(-2.29%) |
Feb 02, 2023 | 1.280 | 1.340 | 1.190 | 1.310 | 50,630 | +0.02(+1.55%) |