Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.130 | 1.190 | 1.110 | 1.160 | 7,071,514 | +0.03(+2.65%) |
Apr 27, 2023 | 1.120 | 1.170 | 1.091 | 1.130 | 5,932,269 | +0.01(+0.89%) |
Apr 26, 2023 | 1.120 | 1.130 | 1.100 | 1.120 | 3,988,355 | +0.00(+0.00%) |
Apr 25, 2023 | 1.200 | 1.205 | 1.080 | 1.120 | 8,818,758 | -0.09(-7.44%) |
Apr 24, 2023 | 1.170 | 1.240 | 1.140 | 1.210 | 8,453,281 | +0.05(+4.31%) |
Apr 21, 2023 | 1.120 | 1.170 | 1.100 | 1.160 | 8,332,527 | +0.04(+3.57%) |
Apr 20, 2023 | 1.200 | 1.200 | 1.110 | 1.120 | 6,644,101 | -0.09(-7.44%) |
Apr 19, 2023 | 1.190 | 1.210 | 1.135 | 1.210 | 6,913,710 | -0.01(-0.82%) |
Apr 18, 2023 | 1.190 | 1.230 | 1.150 | 1.220 | 6,364,110 | +0.06(+5.17%) |
Apr 17, 2023 | 1.240 | 1.250 | 1.113 | 1.160 | 9,808,994 | -0.08(-6.45%) |
Apr 14, 2023 | 1.270 | 1.280 | 1.210 | 1.240 | 5,401,641 | -0.02(-1.59%) |
Apr 13, 2023 | 1.220 | 1.320 | 1.200 | 1.260 | 7,489,512 | +0.05(+4.13%) |
Apr 12, 2023 | 1.280 | 1.280 | 1.200 | 1.210 | 5,137,437 | -0.04(-3.20%) |
Apr 11, 2023 | 1.250 | 1.320 | 1.250 | 1.250 | 4,218,477 | +0.00(+0.00%) |
Apr 10, 2023 | 1.270 | 1.279 | 1.220 | 1.250 | 3,957,655 | -0.02(-1.96%) |
Apr 06, 2023 | 1.300 | 1.305 | 1.250 | 1.275 | 3,006,211 | -0.02(-1.16%) |
Apr 05, 2023 | 1.440 | 1.450 | 1.280 | 1.290 | 5,633,586 | -0.16(-11.03%) |
Apr 04, 2023 | 1.550 | 1.550 | 1.430 | 1.450 | 5,155,498 | -0.09(-5.84%) |
Apr 03, 2023 | 1.560 | 1.610 | 1.520 | 1.540 | 5,429,829 | +0.00(+0.00%) |
Mar 31, 2023 | 1.540 | 1.580 | 1.510 | 1.540 | 3,731,795 | +0.00(+0.00%) |
Mar 30, 2023 | 1.600 | 1.630 | 1.530 | 1.540 | 4,628,098 | -0.02(-1.28%) |
Mar 29, 2023 | 1.530 | 1.570 | 1.505 | 1.560 | 3,849,155 | +0.04(+2.63%) |
Mar 28, 2023 | 1.520 | 1.550 | 1.500 | 1.520 | 2,542,251 | -0.02(-1.30%) |
Mar 27, 2023 | 1.550 | 1.560 | 1.500 | 1.540 | 4,503,176 | +0.00(+0.00%) |
Mar 24, 2023 | 1.520 | 1.550 | 1.490 | 1.540 | 5,225,708 | -0.02(-1.28%) |
Mar 23, 2023 | 1.630 | 1.670 | 1.510 | 1.560 | 6,179,626 | -0.02(-1.27%) |
Mar 22, 2023 | 1.750 | 1.750 | 1.570 | 1.580 | 6,742,170 | -0.17(-9.71%) |
Mar 21, 2023 | 1.670 | 1.770 | 1.670 | 1.750 | 6,774,463 | +0.10(+6.06%) |
Mar 20, 2023 | 1.760 | 1.760 | 1.620 | 1.650 | 8,498,257 | -0.11(-6.25%) |
Mar 17, 2023 | 1.790 | 1.820 | 1.730 | 1.760 | 18,529,764 | -0.06(-3.30%) |
Mar 16, 2023 | 1.690 | 1.820 | 1.650 | 1.820 | 5,490,231 | +0.12(+7.06%) |
Mar 15, 2023 | 1.750 | 1.760 | 1.660 | 1.700 | 8,574,904 | -0.10(-5.56%) |
Mar 14, 2023 | 1.800 | 1.880 | 1.751 | 1.800 | 6,610,655 | +0.00(+0.00%) |
Mar 13, 2023 | 1.640 | 1.857 | 1.610 | 1.800 | 9,781,224 | +0.10(+5.88%) |
Mar 10, 2023 | 1.650 | 1.780 | 1.550 | 1.700 | 11,877,413 | +0.09(+5.59%) |
Mar 09, 2023 | 1.710 | 1.750 | 1.610 | 1.610 | 7,929,501 | -0.12(-6.94%) |
Mar 08, 2023 | 1.750 | 1.760 | 1.680 | 1.730 | 6,559,104 | +0.00(+0.00%) |
Mar 07, 2023 | 1.860 | 1.860 | 1.720 | 1.730 | 7,810,889 | -0.11(-5.98%) |
Mar 06, 2023 | 2.000 | 2.000 | 1.840 | 1.840 | 5,627,784 | -0.08(-4.17%) |
Mar 03, 2023 | 1.870 | 1.940 | 1.820 | 1.920 | 5,144,623 | +0.05(+2.67%) |
Mar 02, 2023 | 1.830 | 1.870 | 1.760 | 1.870 | 6,389,532 | +0.03(+1.63%) |
Mar 01, 2023 | 1.850 | 1.885 | 1.820 | 1.840 | 5,877,744 | -0.01(-0.54%) |
Feb 28, 2023 | 1.860 | 1.890 | 1.840 | 1.850 | 4,334,717 | +0.00(+0.00%) |
Feb 27, 2023 | 1.810 | 1.885 | 1.810 | 1.850 | 3,862,512 | +0.05(+2.78%) |
Feb 24, 2023 | 1.810 | 1.840 | 1.775 | 1.800 | 5,444,402 | -0.06(-3.23%) |
Feb 23, 2023 | 1.860 | 1.905 | 1.790 | 1.860 | 5,661,570 | +0.05(+2.76%) |
Feb 22, 2023 | 1.830 | 1.880 | 1.780 | 1.810 | 5,776,444 | -0.01(-0.55%) |
Feb 21, 2023 | 1.950 | 1.970 | 1.810 | 1.820 | 6,988,685 | -0.14(-7.14%) |
Feb 17, 2023 | 2.060 | 2.060 | 1.950 | 1.960 | 7,658,684 | -0.10(-4.85%) |
Feb 16, 2023 | 2.080 | 2.160 | 2.030 | 2.060 | 5,854,226 | -0.07(-3.29%) |
Feb 15, 2023 | 2.070 | 2.140 | 2.030 | 2.130 | 4,134,822 | +0.05(+2.40%) |
Feb 14, 2023 | 2.060 | 2.110 | 1.980 | 2.080 | 6,379,737 | -0.02(-0.95%) |
Feb 13, 2023 | 2.080 | 2.130 | 2.020 | 2.100 | 5,335,834 | +0.02(+0.96%) |
Feb 10, 2023 | 1.990 | 2.100 | 1.930 | 2.080 | 7,585,462 | +0.09(+4.52%) |
Feb 09, 2023 | 2.070 | 2.098 | 1.974 | 1.990 | 7,855,708 | -0.06(-2.93%) |
Feb 08, 2023 | 2.120 | 2.180 | 2.040 | 2.050 | 5,953,249 | -0.09(-4.21%) |
Feb 07, 2023 | 2.090 | 2.140 | 2.030 | 2.140 | 7,527,716 | +0.05(+2.39%) |
Feb 06, 2023 | 2.160 | 2.190 | 2.065 | 2.090 | 6,247,912 | -0.06(-2.79%) |
Feb 03, 2023 | 2.190 | 2.300 | 2.130 | 2.150 | 7,004,564 | -0.05(-2.27%) |
Feb 02, 2023 | 2.180 | 2.250 | 2.140 | 2.200 | 6,969,306 | +0.07(+3.29%) |