Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.390 | 1.430 | 1.330 | 1.420 | 457,132 | +0.06(+4.41%) |
Apr 27, 2023 | 1.360 | 1.410 | 1.360 | 1.360 | 1,218,384 | +0.00(+0.00%) |
Apr 26, 2023 | 1.320 | 1.390 | 1.320 | 1.360 | 377,274 | +0.04(+3.03%) |
Apr 25, 2023 | 1.360 | 1.380 | 1.290 | 1.320 | 655,747 | -0.06(-4.35%) |
Apr 24, 2023 | 1.350 | 1.440 | 1.330 | 1.380 | 818,153 | +0.03(+2.22%) |
Apr 21, 2023 | 1.440 | 1.460 | 1.260 | 1.350 | 1,061,354 | -0.06(-4.26%) |
Apr 20, 2023 | 1.500 | 1.500 | 1.410 | 1.410 | 852,583 | -0.10(-6.62%) |
Apr 19, 2023 | 1.350 | 1.515 | 1.310 | 1.510 | 1,789,924 | +0.16(+11.85%) |
Apr 18, 2023 | 1.400 | 1.400 | 1.315 | 1.350 | 1,306,342 | -0.04(-2.88%) |
Apr 17, 2023 | 1.360 | 1.465 | 1.360 | 1.390 | 652,967 | +0.03(+2.21%) |
Apr 14, 2023 | 1.270 | 1.400 | 1.270 | 1.360 | 1,090,908 | +0.09(+7.09%) |
Apr 13, 2023 | 1.200 | 1.305 | 1.180 | 1.270 | 1,255,942 | +0.08(+6.72%) |
Apr 12, 2023 | 1.220 | 1.220 | 1.170 | 1.190 | 658,025 | -0.02(-1.65%) |
Apr 11, 2023 | 1.110 | 1.240 | 1.105 | 1.210 | 1,053,083 | +0.08(+7.08%) |
Apr 10, 2023 | 1.100 | 1.140 | 1.080 | 1.130 | 693,282 | +0.05(+4.63%) |
Apr 06, 2023 | 1.030 | 1.130 | 1.030 | 1.080 | 567,870 | +0.03(+2.86%) |
Apr 05, 2023 | 1.030 | 1.050 | 1.010 | 1.050 | 373,035 | +0.02(+1.94%) |
Apr 04, 2023 | 1.090 | 1.100 | 1.020 | 1.030 | 503,483 | -0.03(-2.83%) |
Apr 03, 2023 | 1.040 | 1.110 | 1.040 | 1.060 | 519,696 | -0.03(-2.75%) |
Mar 31, 2023 | 1.080 | 1.110 | 1.050 | 1.090 | 454,026 | +0.03(+2.83%) |
Mar 30, 2023 | 1.050 | 1.100 | 1.040 | 1.060 | 259,268 | +0.00(+0.00%) |
Mar 29, 2023 | 1.100 | 1.100 | 1.040 | 1.060 | 408,557 | +0.00(+0.00%) |
Mar 28, 2023 | 1.100 | 1.120 | 1.050 | 1.060 | 521,325 | -0.04(-3.64%) |
Mar 27, 2023 | 1.110 | 1.140 | 1.100 | 1.100 | 306,388 | +0.00(+0.00%) |
Mar 24, 2023 | 1.110 | 1.120 | 1.060 | 1.100 | 562,736 | +0.01(+0.92%) |
Mar 23, 2023 | 1.120 | 1.140 | 1.020 | 1.090 | 646,552 | -0.02(-1.80%) |
Mar 22, 2023 | 1.190 | 1.200 | 1.100 | 1.110 | 525,855 | -0.08(-6.72%) |
Mar 21, 2023 | 1.100 | 1.190 | 1.090 | 1.190 | 1,093,914 | +0.10(+9.17%) |
Mar 20, 2023 | 1.120 | 1.149 | 1.070 | 1.090 | 1,378,615 | -0.03(-2.68%) |
Mar 17, 2023 | 1.200 | 1.200 | 1.120 | 1.120 | 963,950 | -0.08(-6.67%) |
Mar 16, 2023 | 1.100 | 1.260 | 1.100 | 1.200 | 926,633 | +0.07(+6.19%) |
Mar 15, 2023 | 1.140 | 1.150 | 1.090 | 1.130 | 551,515 | -0.02(-1.74%) |
Mar 14, 2023 | 1.120 | 1.170 | 1.090 | 1.150 | 705,767 | +0.04(+3.60%) |
Mar 13, 2023 | 1.100 | 1.160 | 1.060 | 1.110 | 886,892 | -0.01(-0.89%) |
Mar 10, 2023 | 1.170 | 1.170 | 1.090 | 1.120 | 1,619,054 | -0.07(-5.88%) |
Mar 09, 2023 | 1.240 | 1.250 | 1.145 | 1.190 | 1,309,962 | -0.01(-0.83%) |
Mar 08, 2023 | 1.280 | 1.300 | 1.200 | 1.200 | 1,490,882 | -0.05(-4.00%) |
Mar 07, 2023 | 1.320 | 1.365 | 1.180 | 1.250 | 2,671,456 | -0.07(-5.30%) |
Mar 06, 2023 | 1.350 | 1.490 | 1.260 | 1.320 | 4,809,463 | -0.44(-25.00%) |
Mar 03, 2023 | 1.650 | 1.790 | 1.650 | 1.760 | 205,294 | +0.12(+7.32%) |
Mar 02, 2023 | 1.610 | 1.700 | 1.610 | 1.640 | 116,502 | -0.01(-0.61%) |
Mar 01, 2023 | 1.780 | 1.790 | 1.620 | 1.650 | 323,348 | -0.12(-6.78%) |
Feb 28, 2023 | 1.830 | 1.850 | 1.710 | 1.770 | 114,390 | -0.05(-2.75%) |
Feb 27, 2023 | 1.700 | 1.820 | 1.700 | 1.820 | 231,464 | +0.12(+7.06%) |
Feb 24, 2023 | 1.600 | 1.740 | 1.590 | 1.700 | 297,685 | +0.08(+4.94%) |
Feb 23, 2023 | 1.620 | 1.680 | 1.606 | 1.620 | 63,507 | +0.00(+0.00%) |
Feb 22, 2023 | 1.570 | 1.670 | 1.550 | 1.620 | 115,006 | +0.05(+3.18%) |
Feb 21, 2023 | 1.710 | 1.710 | 1.550 | 1.570 | 155,855 | -0.14(-8.19%) |
Feb 17, 2023 | 1.710 | 1.770 | 1.660 | 1.710 | 130,294 | +0.00(+0.00%) |
Feb 16, 2023 | 1.630 | 1.720 | 1.630 | 1.710 | 190,860 | +0.06(+3.64%) |
Feb 15, 2023 | 1.650 | 1.670 | 1.570 | 1.650 | 188,180 | -0.01(-0.60%) |
Feb 14, 2023 | 1.550 | 1.690 | 1.550 | 1.660 | 248,005 | +0.11(+7.10%) |
Feb 13, 2023 | 1.630 | 1.630 | 1.510 | 1.550 | 365,456 | -0.10(-6.06%) |
Feb 10, 2023 | 1.670 | 1.740 | 1.610 | 1.650 | 347,740 | -0.03(-1.79%) |
Feb 09, 2023 | 1.680 | 1.760 | 1.670 | 1.680 | 165,131 | +0.00(+0.00%) |
Feb 08, 2023 | 1.690 | 1.720 | 1.630 | 1.680 | 126,441 | +0.03(+1.82%) |
Feb 07, 2023 | 1.640 | 1.690 | 1.620 | 1.650 | 103,543 | +0.01(+0.61%) |
Feb 06, 2023 | 1.640 | 1.743 | 1.630 | 1.640 | 135,681 | -0.02(-1.20%) |
Feb 03, 2023 | 1.740 | 1.740 | 1.640 | 1.660 | 309,120 | -0.07(-4.05%) |
Feb 02, 2023 | 1.750 | 1.810 | 1.690 | 1.730 | 237,115 | -0.01(-0.57%) |