Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.200 | 1.290 | 1.180 | 1.250 | 382,140 | +0.05(+4.17%) |
Apr 27, 2023 | 1.190 | 1.230 | 1.150 | 1.200 | 311,916 | +0.02(+1.69%) |
Apr 26, 2023 | 1.210 | 1.210 | 1.175 | 1.180 | 154,077 | -0.04(-3.28%) |
Apr 25, 2023 | 1.220 | 1.285 | 1.210 | 1.220 | 408,859 | -0.01(-0.81%) |
Apr 24, 2023 | 1.180 | 1.245 | 1.170 | 1.230 | 430,867 | +0.05(+4.24%) |
Apr 21, 2023 | 1.240 | 1.250 | 1.180 | 1.180 | 271,479 | -0.07(-5.60%) |
Apr 20, 2023 | 1.200 | 1.330 | 1.180 | 1.250 | 644,910 | +0.05(+4.17%) |
Apr 19, 2023 | 1.160 | 1.220 | 1.130 | 1.200 | 584,570 | +0.04(+3.45%) |
Apr 18, 2023 | 1.140 | 1.165 | 1.130 | 1.160 | 216,415 | +0.02(+1.75%) |
Apr 17, 2023 | 1.170 | 1.170 | 1.140 | 1.140 | 190,923 | +0.00(+0.00%) |
Apr 14, 2023 | 1.160 | 1.220 | 1.140 | 1.140 | 381,558 | -0.01(-0.87%) |
Apr 13, 2023 | 1.150 | 1.180 | 1.140 | 1.150 | 560,431 | +0.00(+0.00%) |
Apr 12, 2023 | 1.170 | 1.200 | 1.140 | 1.150 | 277,794 | -0.02(-1.71%) |
Apr 11, 2023 | 1.170 | 1.280 | 1.170 | 1.170 | 920,396 | +0.00(+0.00%) |
Apr 10, 2023 | 1.130 | 1.190 | 1.120 | 1.170 | 431,869 | +0.01(+0.86%) |
Apr 06, 2023 | 1.160 | 1.170 | 1.100 | 1.160 | 279,427 | +0.00(+0.00%) |
Apr 05, 2023 | 1.190 | 1.210 | 1.160 | 1.160 | 336,436 | -0.04(-3.33%) |
Apr 04, 2023 | 1.190 | 1.210 | 1.160 | 1.200 | 408,715 | -0.01(-0.83%) |
Apr 03, 2023 | 1.250 | 1.250 | 1.150 | 1.210 | 503,133 | -0.06(-4.72%) |
Mar 31, 2023 | 1.160 | 1.290 | 1.151 | 1.270 | 758,631 | +0.10(+8.55%) |
Mar 30, 2023 | 1.110 | 1.190 | 1.110 | 1.170 | 289,392 | +0.06(+5.41%) |
Mar 29, 2023 | 1.130 | 1.130 | 1.090 | 1.110 | 546,770 | +0.01(+0.91%) |
Mar 28, 2023 | 1.150 | 1.160 | 1.100 | 1.100 | 347,103 | -0.04(-3.51%) |
Mar 27, 2023 | 1.210 | 1.230 | 1.140 | 1.140 | 541,448 | -0.08(-6.56%) |
Mar 24, 2023 | 1.120 | 1.230 | 1.110 | 1.220 | 872,139 | +0.11(+9.91%) |
Mar 23, 2023 | 1.070 | 1.120 | 1.032 | 1.110 | 1,388,314 | +0.05(+4.72%) |
Mar 22, 2023 | 1.200 | 1.223 | 1.050 | 1.060 | 795,778 | -0.10(-8.62%) |
Mar 21, 2023 | 1.140 | 1.190 | 1.130 | 1.160 | 945,117 | +0.02(+1.75%) |
Mar 20, 2023 | 1.300 | 1.330 | 1.091 | 1.140 | 1,440,441 | -0.15(-11.63%) |
Mar 17, 2023 | 1.590 | 1.655 | 1.270 | 1.290 | 2,490,827 | -0.45(-25.86%) |
Mar 16, 2023 | 1.850 | 1.850 | 1.720 | 1.740 | 1,824,569 | -0.04(-2.25%) |
Mar 15, 2023 | 3.430 | 3.430 | 1.760 | 1.780 | 3,058,627 | -1.71(-49.00%) |
Mar 14, 2023 | 3.740 | 3.780 | 3.410 | 3.490 | 227,311 | -0.15(-4.12%) |
Mar 13, 2023 | 3.550 | 3.670 | 3.437 | 3.640 | 109,897 | +0.05(+1.39%) |
Mar 10, 2023 | 3.700 | 3.700 | 3.500 | 3.590 | 134,035 | -0.11(-2.97%) |
Mar 09, 2023 | 3.650 | 3.790 | 3.650 | 3.700 | 82,793 | +0.05(+1.37%) |
Mar 08, 2023 | 3.580 | 3.680 | 3.564 | 3.650 | 72,023 | +0.08(+2.24%) |
Mar 07, 2023 | 3.600 | 3.630 | 3.500 | 3.570 | 87,337 | +0.02(+0.56%) |
Mar 06, 2023 | 3.820 | 3.850 | 3.460 | 3.550 | 356,741 | -0.24(-6.33%) |
Mar 03, 2023 | 3.800 | 3.830 | 3.760 | 3.790 | 144,765 | +0.00(+0.00%) |
Mar 02, 2023 | 3.720 | 3.800 | 3.690 | 3.790 | 185,524 | +0.07(+1.88%) |
Mar 01, 2023 | 3.630 | 3.820 | 3.615 | 3.720 | 201,250 | +0.10(+2.76%) |
Feb 28, 2023 | 3.680 | 3.775 | 3.615 | 3.620 | 139,329 | -0.02(-0.55%) |
Feb 27, 2023 | 3.580 | 3.680 | 3.500 | 3.640 | 98,812 | +0.12(+3.41%) |
Feb 24, 2023 | 3.490 | 3.570 | 3.440 | 3.520 | 94,921 | -0.06(-1.68%) |
Feb 23, 2023 | 3.530 | 3.590 | 3.450 | 3.580 | 145,399 | +0.10(+2.87%) |
Feb 22, 2023 | 3.490 | 3.560 | 3.470 | 3.480 | 86,226 | -0.01(-0.29%) |
Feb 21, 2023 | 3.610 | 3.650 | 3.410 | 3.490 | 101,764 | -0.18(-4.90%) |
Feb 17, 2023 | 3.920 | 3.960 | 3.635 | 3.670 | 220,954 | -0.23(-5.90%) |
Feb 16, 2023 | 3.810 | 3.970 | 3.780 | 3.900 | 113,644 | +0.03(+0.78%) |
Feb 15, 2023 | 3.820 | 3.960 | 3.820 | 3.870 | 119,875 | -0.01(-0.26%) |
Feb 14, 2023 | 3.780 | 3.920 | 3.755 | 3.880 | 55,914 | +0.08(+2.11%) |
Feb 13, 2023 | 3.710 | 3.850 | 3.630 | 3.800 | 110,668 | +0.08(+2.15%) |
Feb 10, 2023 | 3.670 | 3.810 | 3.660 | 3.720 | 123,637 | -0.01(-0.27%) |
Feb 09, 2023 | 3.850 | 3.950 | 3.715 | 3.730 | 96,371 | -0.08(-2.10%) |
Feb 08, 2023 | 3.800 | 3.870 | 3.750 | 3.810 | 128,009 | -0.03(-0.78%) |
Feb 07, 2023 | 3.720 | 3.890 | 3.670 | 3.840 | 199,125 | +0.12(+3.23%) |
Feb 06, 2023 | 3.730 | 3.770 | 3.635 | 3.720 | 144,179 | -0.01(-0.27%) |
Feb 03, 2023 | 3.780 | 3.880 | 3.407 | 3.730 | 220,084 | -0.16(-4.11%) |
Feb 02, 2023 | 3.650 | 3.890 | 3.640 | 3.890 | 288,257 | +0.27(+7.46%) |