Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.260 | 1.318 | 1.050 | 1.060 | 1,743,098 | -0.17(-13.82%) |
Apr 27, 2023 | 1.250 | 1.270 | 1.120 | 1.230 | 1,492,557 | +0.01(+0.82%) |
Apr 26, 2023 | 1.120 | 1.250 | 1.080 | 1.220 | 1,895,222 | +0.15(+14.02%) |
Apr 25, 2023 | 1.070 | 1.090 | 1.040 | 1.070 | 240,059 | -0.02(-1.83%) |
Apr 24, 2023 | 1.140 | 1.140 | 1.075 | 1.090 | 279,970 | +0.02(+1.87%) |
Apr 21, 2023 | 1.060 | 1.100 | 1.060 | 1.070 | 196,948 | -0.01(-0.93%) |
Apr 20, 2023 | 1.080 | 1.090 | 1.030 | 1.080 | 266,082 | +0.00(+0.00%) |
Apr 19, 2023 | 1.200 | 1.200 | 1.050 | 1.080 | 360,317 | -0.01(-0.92%) |
Apr 18, 2023 | 1.050 | 1.100 | 1.030 | 1.090 | 219,312 | +0.03(+2.83%) |
Apr 17, 2023 | 1.060 | 1.060 | 1.020 | 1.060 | 121,731 | +0.02(+1.92%) |
Apr 14, 2023 | 1.040 | 1.050 | 1.030 | 1.040 | 230,163 | +0.00(+0.00%) |
Apr 13, 2023 | 1.040 | 1.050 | 1.030 | 1.040 | 206,373 | +0.01(+0.97%) |
Apr 12, 2023 | 1.070 | 1.070 | 1.020 | 1.030 | 238,072 | -0.03(-2.83%) |
Apr 11, 2023 | 1.100 | 1.100 | 1.040 | 1.060 | 137,077 | -0.03(-2.75%) |
Apr 10, 2023 | 1.070 | 1.100 | 1.030 | 1.090 | 259,130 | +0.03(+2.83%) |
Apr 06, 2023 | 1.060 | 1.090 | 1.020 | 1.060 | 242,246 | +0.02(+1.92%) |
Apr 05, 2023 | 1.040 | 1.060 | 1.020 | 1.040 | 217,443 | +0.00(+0.00%) |
Apr 04, 2023 | 1.090 | 1.090 | 1.030 | 1.040 | 362,453 | -0.01(-0.95%) |
Apr 03, 2023 | 1.100 | 1.100 | 1.040 | 1.050 | 303,015 | -0.05(-4.55%) |
Mar 31, 2023 | 1.180 | 1.190 | 1.090 | 1.100 | 303,469 | -0.09(-7.56%) |
Mar 30, 2023 | 1.230 | 1.235 | 1.180 | 1.190 | 206,668 | -0.02(-1.65%) |
Mar 29, 2023 | 1.190 | 1.230 | 1.140 | 1.210 | 292,212 | +0.04(+3.42%) |
Mar 28, 2023 | 1.120 | 1.170 | 1.080 | 1.170 | 239,565 | +0.04(+3.54%) |
Mar 27, 2023 | 1.150 | 1.150 | 1.060 | 1.130 | 184,664 | +0.04(+3.67%) |
Mar 24, 2023 | 1.080 | 1.100 | 1.020 | 1.090 | 293,700 | +0.00(+0.00%) |
Mar 23, 2023 | 1.140 | 1.160 | 1.070 | 1.090 | 269,234 | -0.01(-1.36%) |
Mar 22, 2023 | 1.100 | 1.140 | 1.100 | 1.105 | 167,292 | -0.02(-1.34%) |
Mar 21, 2023 | 1.170 | 1.170 | 1.100 | 1.120 | 266,631 | -0.01(-0.88%) |
Mar 20, 2023 | 1.190 | 1.220 | 1.120 | 1.130 | 243,435 | -0.05(-4.24%) |
Mar 17, 2023 | 1.220 | 1.240 | 1.160 | 1.180 | 666,925 | -0.04(-3.28%) |
Mar 16, 2023 | 1.190 | 1.270 | 1.170 | 1.220 | 311,819 | +0.03(+2.52%) |
Mar 15, 2023 | 1.050 | 1.200 | 1.050 | 1.190 | 288,134 | -0.01(-0.83%) |
Mar 14, 2023 | 1.140 | 1.230 | 1.110 | 1.200 | 550,215 | +0.09(+8.11%) |
Mar 13, 2023 | 1.080 | 1.120 | 1.050 | 1.110 | 335,465 | +0.01(+0.91%) |
Mar 10, 2023 | 1.120 | 1.140 | 1.070 | 1.100 | 339,905 | -0.01(-0.90%) |
Mar 09, 2023 | 1.140 | 1.140 | 1.100 | 1.110 | 212,360 | -0.01(-0.89%) |
Mar 08, 2023 | 1.100 | 1.120 | 1.100 | 1.120 | 173,874 | +0.00(+0.00%) |
Mar 07, 2023 | 1.130 | 1.150 | 1.100 | 1.120 | 237,276 | +0.00(+0.00%) |
Mar 06, 2023 | 1.180 | 1.185 | 1.110 | 1.120 | 357,401 | -0.02(-1.75%) |
Mar 03, 2023 | 1.110 | 1.150 | 1.110 | 1.140 | 175,400 | +0.03(+2.70%) |
Mar 02, 2023 | 1.120 | 1.170 | 1.100 | 1.110 | 233,871 | -0.01(-0.89%) |
Mar 01, 2023 | 1.170 | 1.180 | 1.120 | 1.120 | 228,673 | -0.01(-0.88%) |
Feb 28, 2023 | 1.160 | 1.170 | 1.125 | 1.130 | 245,145 | -0.03(-2.59%) |
Feb 27, 2023 | 1.180 | 1.190 | 1.110 | 1.160 | 378,574 | +0.03(+2.65%) |
Feb 24, 2023 | 1.150 | 1.170 | 1.100 | 1.130 | 294,225 | -0.03(-2.59%) |
Feb 23, 2023 | 1.180 | 1.200 | 1.130 | 1.160 | 239,282 | -0.02(-1.69%) |
Feb 22, 2023 | 1.210 | 1.217 | 1.130 | 1.180 | 277,390 | -0.01(-0.84%) |
Feb 21, 2023 | 1.200 | 1.230 | 1.130 | 1.190 | 409,305 | -0.05(-4.03%) |
Feb 17, 2023 | 1.360 | 1.360 | 1.210 | 1.240 | 376,867 | -0.08(-6.06%) |
Feb 16, 2023 | 1.400 | 1.500 | 1.280 | 1.320 | 503,220 | -0.13(-8.97%) |
Feb 15, 2023 | 1.480 | 1.530 | 1.401 | 1.450 | 408,582 | +0.01(+0.69%) |
Feb 14, 2023 | 1.330 | 1.545 | 1.330 | 1.440 | 619,321 | +0.07(+5.11%) |
Feb 13, 2023 | 1.360 | 1.410 | 1.250 | 1.370 | 519,642 | +0.03(+2.24%) |
Feb 10, 2023 | 1.160 | 1.370 | 1.100 | 1.340 | 878,655 | +0.21(+18.58%) |
Feb 09, 2023 | 1.250 | 1.290 | 1.120 | 1.130 | 875,641 | -0.11(-8.87%) |
Feb 08, 2023 | 1.290 | 1.330 | 1.220 | 1.240 | 314,564 | -0.09(-6.77%) |
Feb 07, 2023 | 1.420 | 1.444 | 1.290 | 1.330 | 471,458 | -0.11(-7.64%) |
Feb 06, 2023 | 1.580 | 1.600 | 1.430 | 1.440 | 333,034 | -0.14(-8.86%) |
Feb 03, 2023 | 1.530 | 1.590 | 1.470 | 1.580 | 387,663 | +0.00(+0.00%) |
Feb 02, 2023 | 1.430 | 1.580 | 1.395 | 1.580 | 505,636 | +0.23(+17.04%) |