Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.000 | 1.550 | 0.9200 | 1.300 | 1,837,216 | +0.30(+30.00%) |
Apr 27, 2023 | 0.9500 | 1.000 | 0.9500 | 1.000 | 9,284 | +0.07(+7.53%) |
Apr 26, 2023 | 1.080 | 1.080 | 0.9180 | 0.9300 | 51,304 | -0.13(-12.26%) |
Apr 25, 2023 | 1.100 | 1.110 | 1.060 | 1.060 | 18,589 | -0.05(-4.50%) |
Apr 24, 2023 | 1.130 | 1.130 | 1.100 | 1.110 | 9,289 | -0.02(-1.77%) |
Apr 21, 2023 | 1.110 | 1.173 | 1.110 | 1.130 | 8,818 | +0.02(+1.80%) |
Apr 20, 2023 | 1.140 | 1.140 | 1.110 | 1.110 | 6,935 | -0.04(-3.48%) |
Apr 19, 2023 | 1.130 | 1.150 | 1.100 | 1.150 | 15,008 | -0.03(-2.54%) |
Apr 18, 2023 | 1.120 | 1.190 | 1.110 | 1.180 | 9,937 | +0.06(+5.36%) |
Apr 17, 2023 | 1.140 | 1.150 | 1.110 | 1.120 | 18,246 | -0.02(-1.75%) |
Apr 14, 2023 | 1.100 | 1.160 | 1.100 | 1.140 | 21,353 | +0.00(+0.44%) |
Apr 13, 2023 | 1.090 | 1.150 | 1.090 | 1.135 | 16,017 | +0.04(+4.13%) |
Apr 12, 2023 | 1.150 | 1.150 | 1.060 | 1.090 | 7,618 | -0.06(-5.22%) |
Apr 11, 2023 | 1.140 | 1.250 | 1.140 | 1.150 | 84,918 | +0.01(+0.88%) |
Apr 10, 2023 | 1.180 | 1.200 | 1.080 | 1.140 | 24,736 | +0.07(+6.54%) |
Apr 06, 2023 | 1.160 | 1.170 | 1.060 | 1.070 | 49,798 | -0.09(-7.76%) |
Apr 05, 2023 | 1.170 | 1.230 | 1.160 | 1.160 | 11,679 | -0.04(-3.33%) |
Apr 04, 2023 | 1.216 | 1.235 | 1.190 | 1.200 | 13,071 | -0.01(-0.83%) |
Apr 03, 2023 | 1.270 | 1.280 | 1.200 | 1.210 | 9,810 | -0.06(-4.72%) |
Mar 31, 2023 | 1.280 | 1.308 | 1.230 | 1.270 | 9,133 | +0.05(+4.10%) |
Mar 30, 2023 | 1.220 | 1.290 | 1.190 | 1.220 | 18,619 | -0.02(-1.62%) |
Mar 29, 2023 | 1.230 | 1.270 | 1.220 | 1.240 | 10,779 | -0.04(-3.12%) |
Mar 28, 2023 | 1.300 | 1.295 | 1.230 | 1.280 | 10,115 | +0.03(+2.40%) |
Mar 27, 2023 | 1.180 | 1.270 | 1.180 | 1.250 | 9,771 | -0.03(-2.34%) |
Mar 24, 2023 | 1.280 | 1.331 | 1.230 | 1.280 | 15,808 | +0.02(+1.59%) |
Mar 23, 2023 | 1.280 | 1.380 | 1.230 | 1.260 | 18,998 | +0.00(+0.00%) |
Mar 22, 2023 | 1.320 | 1.350 | 1.230 | 1.260 | 43,489 | -0.08(-5.97%) |
Mar 21, 2023 | 1.180 | 1.340 | 1.170 | 1.340 | 33,791 | +0.18(+15.52%) |
Mar 20, 2023 | 1.270 | 1.290 | 1.160 | 1.160 | 61,247 | -0.14(-10.77%) |
Mar 17, 2023 | 1.380 | 1.390 | 1.300 | 1.300 | 35,204 | -0.08(-5.80%) |
Mar 16, 2023 | 1.530 | 1.530 | 1.360 | 1.380 | 37,650 | -0.12(-8.31%) |
Mar 15, 2023 | 1.530 | 1.570 | 1.500 | 1.505 | 14,414 | -0.02(-0.99%) |
Mar 14, 2023 | 1.520 | 1.650 | 1.510 | 1.520 | 31,797 | -0.02(-1.30%) |
Mar 13, 2023 | 1.590 | 1.590 | 1.520 | 1.540 | 40,472 | -0.08(-4.94%) |
Mar 10, 2023 | 1.550 | 1.620 | 1.540 | 1.620 | 25,308 | +0.06(+3.85%) |
Mar 09, 2023 | 1.660 | 1.660 | 1.550 | 1.560 | 23,172 | -0.08(-4.88%) |
Mar 08, 2023 | 1.640 | 1.650 | 1.543 | 1.640 | 19,167 | +0.01(+0.61%) |
Mar 07, 2023 | 1.670 | 1.670 | 1.565 | 1.630 | 11,757 | -0.03(-1.81%) |
Mar 06, 2023 | 1.600 | 1.680 | 1.600 | 1.660 | 15,382 | +0.04(+2.47%) |
Mar 03, 2023 | 1.580 | 1.690 | 1.570 | 1.620 | 34,927 | +0.00(+0.00%) |
Mar 02, 2023 | 1.570 | 1.620 | 1.520 | 1.620 | 26,640 | +0.02(+1.25%) |
Mar 01, 2023 | 1.500 | 1.621 | 1.500 | 1.600 | 20,458 | +0.09(+5.96%) |
Feb 28, 2023 | 1.520 | 1.570 | 1.500 | 1.510 | 127,069 | -0.01(-0.66%) |
Feb 27, 2023 | 1.640 | 1.650 | 1.510 | 1.520 | 37,950 | -0.13(-7.88%) |
Feb 24, 2023 | 1.670 | 1.670 | 1.550 | 1.650 | 26,133 | +0.07(+4.43%) |
Feb 23, 2023 | 1.690 | 1.690 | 1.560 | 1.580 | 45,956 | -0.05(-3.07%) |
Feb 22, 2023 | 1.670 | 1.790 | 1.620 | 1.630 | 19,588 | -0.01(-0.61%) |
Feb 21, 2023 | 1.740 | 1.750 | 1.610 | 1.640 | 55,345 | -0.14(-7.87%) |
Feb 17, 2023 | 1.800 | 1.800 | 1.730 | 1.780 | 9,846 | -0.03(-1.66%) |
Feb 16, 2023 | 1.848 | 1.848 | 1.770 | 1.810 | 14,145 | -0.01(-0.55%) |
Feb 15, 2023 | 1.790 | 1.890 | 1.710 | 1.820 | 31,984 | +0.07(+4.00%) |
Feb 14, 2023 | 1.690 | 1.849 | 1.690 | 1.750 | 24,818 | +0.00(+0.00%) |
Feb 13, 2023 | 1.720 | 1.750 | 1.650 | 1.750 | 10,302 | +0.01(+0.57%) |
Feb 10, 2023 | 1.700 | 1.800 | 1.650 | 1.740 | 36,712 | +0.01(+0.58%) |
Feb 09, 2023 | 1.770 | 1.860 | 1.700 | 1.730 | 35,573 | +0.03(+1.76%) |
Feb 08, 2023 | 2.000 | 2.000 | 1.700 | 1.700 | 36,478 | +0.00(+0.00%) |
Feb 07, 2023 | 1.830 | 1.830 | 1.660 | 1.700 | 54,922 | -0.13(-7.10%) |
Feb 06, 2023 | 1.980 | 1.980 | 1.760 | 1.830 | 52,164 | +0.07(+3.98%) |
Feb 03, 2023 | 2.000 | 2.098 | 1.760 | 1.760 | 82,740 | -0.26(-12.87%) |
Feb 02, 2023 | 1.980 | 2.065 | 1.900 | 2.020 | 57,090 | +0.04(+2.02%) |