Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.250 | 1.290 | 1.230 | 1.280 | 35,626 | +0.00(+0.00%) |
Apr 27, 2023 | 1.310 | 1.310 | 1.240 | 1.280 | 63,098 | +0.02(+1.59%) |
Apr 26, 2023 | 1.170 | 1.260 | 1.155 | 1.260 | 46,371 | +0.09(+7.69%) |
Apr 25, 2023 | 1.270 | 1.270 | 1.170 | 1.170 | 143,257 | -0.11(-8.59%) |
Apr 24, 2023 | 1.370 | 1.370 | 1.250 | 1.280 | 61,490 | -0.06(-4.48%) |
Apr 21, 2023 | 1.230 | 1.350 | 1.225 | 1.340 | 177,943 | +0.18(+15.52%) |
Apr 20, 2023 | 1.210 | 1.240 | 1.150 | 1.160 | 208,867 | -0.06(-4.92%) |
Apr 19, 2023 | 1.270 | 1.290 | 1.210 | 1.220 | 117,747 | -0.03(-2.79%) |
Apr 18, 2023 | 1.360 | 1.390 | 1.250 | 1.255 | 178,406 | -0.10(-7.38%) |
Apr 17, 2023 | 1.470 | 1.530 | 1.340 | 1.355 | 77,804 | -0.14(-9.06%) |
Apr 14, 2023 | 1.550 | 1.550 | 1.470 | 1.490 | 69,898 | -0.03(-1.97%) |
Apr 13, 2023 | 1.500 | 1.580 | 1.500 | 1.520 | 37,161 | +0.00(+0.00%) |
Apr 12, 2023 | 1.640 | 1.640 | 1.500 | 1.520 | 61,733 | -0.08(-5.00%) |
Apr 11, 2023 | 1.580 | 1.650 | 1.575 | 1.600 | 26,392 | +0.02(+1.27%) |
Apr 10, 2023 | 1.590 | 1.620 | 1.570 | 1.580 | 38,364 | -0.04(-2.47%) |
Apr 06, 2023 | 1.650 | 1.695 | 1.620 | 1.620 | 30,808 | -0.04(-2.41%) |
Apr 05, 2023 | 1.710 | 1.710 | 1.640 | 1.660 | 27,511 | -0.04(-2.35%) |
Apr 04, 2023 | 1.700 | 1.760 | 1.680 | 1.700 | 36,564 | -0.03(-1.73%) |
Apr 03, 2023 | 1.700 | 1.800 | 1.670 | 1.730 | 97,683 | +0.01(+0.58%) |
Mar 31, 2023 | 1.690 | 1.797 | 1.650 | 1.720 | 140,807 | +0.02(+1.18%) |
Mar 30, 2023 | 1.700 | 1.750 | 1.640 | 1.700 | 35,507 | +0.00(+0.00%) |
Mar 29, 2023 | 1.700 | 1.750 | 1.660 | 1.700 | 16,768 | +0.03(+1.80%) |
Mar 28, 2023 | 1.740 | 1.760 | 1.660 | 1.670 | 28,666 | -0.06(-3.47%) |
Mar 27, 2023 | 1.650 | 1.750 | 1.620 | 1.730 | 57,782 | +0.07(+4.22%) |
Mar 24, 2023 | 1.700 | 1.730 | 1.610 | 1.660 | 33,660 | -0.02(-1.19%) |
Mar 23, 2023 | 1.700 | 1.760 | 1.660 | 1.680 | 33,282 | +0.01(+0.60%) |
Mar 22, 2023 | 1.800 | 1.854 | 1.640 | 1.670 | 80,421 | -0.14(-7.73%) |
Mar 21, 2023 | 1.830 | 1.850 | 1.740 | 1.810 | 42,239 | -0.02(-1.36%) |
Mar 20, 2023 | 1.730 | 1.850 | 1.705 | 1.835 | 84,578 | +0.08(+4.86%) |
Mar 17, 2023 | 1.710 | 1.750 | 1.660 | 1.750 | 62,455 | +0.04(+2.34%) |
Mar 16, 2023 | 1.670 | 1.750 | 1.618 | 1.710 | 39,830 | +0.07(+4.27%) |
Mar 15, 2023 | 1.580 | 1.670 | 1.550 | 1.640 | 146,019 | +0.11(+7.19%) |
Mar 14, 2023 | 1.760 | 1.800 | 1.500 | 1.530 | 257,022 | -0.22(-12.57%) |
Mar 13, 2023 | 1.850 | 1.940 | 1.750 | 1.750 | 95,944 | -0.10(-5.41%) |
Mar 10, 2023 | 1.850 | 1.970 | 1.850 | 1.850 | 50,793 | +0.00(+0.00%) |
Mar 09, 2023 | 1.950 | 1.990 | 1.850 | 1.850 | 41,943 | -0.10(-5.13%) |
Mar 08, 2023 | 2.000 | 2.000 | 1.870 | 1.950 | 54,772 | -0.01(-0.52%) |
Mar 07, 2023 | 1.870 | 2.000 | 1.850 | 1.960 | 39,926 | +0.06(+3.16%) |
Mar 06, 2023 | 2.050 | 2.096 | 1.850 | 1.900 | 122,490 | -0.16(-7.77%) |
Mar 03, 2023 | 2.060 | 2.130 | 2.030 | 2.060 | 71,792 | +0.03(+1.48%) |
Mar 02, 2023 | 2.360 | 2.420 | 2.000 | 2.030 | 157,974 | -0.25(-10.96%) |
Mar 01, 2023 | 2.300 | 2.390 | 2.270 | 2.280 | 53,038 | -0.02(-0.87%) |
Feb 28, 2023 | 2.310 | 2.490 | 2.240 | 2.300 | 65,872 | -0.01(-0.43%) |
Feb 27, 2023 | 2.294 | 2.465 | 2.280 | 2.310 | 111,604 | +0.08(+3.59%) |
Feb 24, 2023 | 2.240 | 2.363 | 2.220 | 2.230 | 18,858 | -0.03(-1.33%) |
Feb 23, 2023 | 2.360 | 2.380 | 2.250 | 2.260 | 23,963 | -0.08(-3.42%) |
Feb 22, 2023 | 2.340 | 2.420 | 2.320 | 2.340 | 33,703 | +0.00(+0.00%) |
Feb 21, 2023 | 2.430 | 2.490 | 2.340 | 2.340 | 62,609 | -0.10(-4.10%) |
Feb 17, 2023 | 2.360 | 2.440 | 2.220 | 2.440 | 63,215 | +0.07(+2.95%) |
Feb 16, 2023 | 2.340 | 2.416 | 2.200 | 2.370 | 37,948 | +0.03(+1.28%) |
Feb 15, 2023 | 2.220 | 2.350 | 2.180 | 2.340 | 62,744 | +0.09(+4.00%) |
Feb 14, 2023 | 2.160 | 2.350 | 2.160 | 2.250 | 71,071 | +0.10(+4.65%) |
Feb 13, 2023 | 2.220 | 2.260 | 2.150 | 2.150 | 42,966 | -0.07(-3.15%) |
Feb 10, 2023 | 2.230 | 2.300 | 2.170 | 2.220 | 65,225 | +0.00(+0.00%) |
Feb 09, 2023 | 2.420 | 2.420 | 2.190 | 2.220 | 95,911 | -0.13(-5.53%) |
Feb 08, 2023 | 2.250 | 2.350 | 2.250 | 2.350 | 117,605 | +0.15(+6.82%) |
Feb 07, 2023 | 2.430 | 2.460 | 2.192 | 2.200 | 191,967 | -0.23(-9.47%) |
Feb 06, 2023 | 2.490 | 2.500 | 2.410 | 2.430 | 117,209 | -0.03(-1.22%) |
Feb 03, 2023 | 2.650 | 2.720 | 2.460 | 2.460 | 96,592 | -0.19(-7.17%) |
Feb 02, 2023 | 2.610 | 2.750 | 2.550 | 2.650 | 146,718 | +0.06(+2.32%) |