Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.160 | 1.229 | 1.130 | 1.150 | 139,493 | +0.01(+0.88%) |
Apr 27, 2023 | 1.140 | 1.180 | 1.130 | 1.140 | 45,832 | -0.04(-3.39%) |
Apr 26, 2023 | 1.200 | 1.240 | 1.150 | 1.180 | 143,494 | -0.07(-5.60%) |
Apr 25, 2023 | 1.110 | 1.290 | 1.101 | 1.250 | 228,886 | +0.13(+11.61%) |
Apr 24, 2023 | 1.050 | 1.150 | 1.050 | 1.120 | 146,931 | +0.04(+3.70%) |
Apr 21, 2023 | 1.090 | 1.140 | 1.050 | 1.080 | 149,258 | -0.02(-1.82%) |
Apr 20, 2023 | 1.090 | 1.130 | 1.080 | 1.100 | 79,737 | +0.02(+1.85%) |
Apr 19, 2023 | 1.180 | 1.180 | 1.040 | 1.080 | 163,776 | -0.02(-1.82%) |
Apr 18, 2023 | 1.100 | 1.120 | 1.080 | 1.100 | 118,229 | +0.00(+0.00%) |
Apr 17, 2023 | 1.120 | 1.156 | 1.080 | 1.100 | 217,616 | +0.01(+0.92%) |
Apr 14, 2023 | 1.150 | 1.230 | 1.060 | 1.090 | 423,307 | -0.07(-6.03%) |
Apr 13, 2023 | 1.110 | 1.290 | 1.100 | 1.160 | 438,538 | -0.01(-0.85%) |
Apr 12, 2023 | 1.280 | 1.320 | 1.120 | 1.170 | 633,869 | -0.11(-8.59%) |
Apr 11, 2023 | 1.420 | 1.420 | 1.265 | 1.280 | 289,940 | -0.14(-9.86%) |
Apr 10, 2023 | 1.410 | 1.470 | 1.410 | 1.420 | 138,541 | +0.00(+0.00%) |
Apr 06, 2023 | 1.510 | 1.542 | 1.400 | 1.420 | 111,821 | -0.03(-2.07%) |
Apr 05, 2023 | 1.410 | 1.500 | 1.410 | 1.450 | 256,500 | +0.06(+4.32%) |
Apr 04, 2023 | 1.510 | 1.550 | 1.350 | 1.390 | 289,073 | -0.11(-7.33%) |
Apr 03, 2023 | 1.680 | 1.690 | 1.480 | 1.500 | 203,120 | -0.14(-8.54%) |
Mar 31, 2023 | 1.620 | 1.720 | 1.600 | 1.640 | 328,408 | +0.03(+1.86%) |
Mar 30, 2023 | 1.650 | 1.655 | 1.570 | 1.610 | 72,751 | +0.01(+0.63%) |
Mar 29, 2023 | 1.610 | 1.630 | 1.550 | 1.600 | 117,513 | +0.06(+3.90%) |
Mar 28, 2023 | 1.590 | 1.590 | 1.520 | 1.540 | 88,135 | -0.04(-2.53%) |
Mar 27, 2023 | 1.400 | 1.580 | 1.400 | 1.580 | 161,254 | +0.20(+14.49%) |
Mar 24, 2023 | 1.530 | 1.550 | 1.340 | 1.380 | 171,817 | -0.08(-5.48%) |
Mar 23, 2023 | 1.690 | 1.702 | 1.400 | 1.460 | 342,378 | -0.18(-10.98%) |
Mar 22, 2023 | 1.760 | 1.770 | 1.630 | 1.640 | 161,499 | -0.11(-6.29%) |
Mar 21, 2023 | 1.770 | 1.810 | 1.662 | 1.750 | 191,068 | +0.00(+0.00%) |
Mar 20, 2023 | 1.700 | 1.850 | 1.624 | 1.750 | 595,137 | +0.15(+9.37%) |
Mar 17, 2023 | 1.460 | 1.650 | 1.410 | 1.600 | 128,638 | +0.09(+5.96%) |
Mar 16, 2023 | 1.360 | 1.590 | 1.360 | 1.510 | 204,287 | +0.10(+7.09%) |
Mar 15, 2023 | 1.510 | 1.510 | 1.350 | 1.410 | 159,419 | -0.09(-6.00%) |
Mar 14, 2023 | 1.620 | 1.650 | 1.500 | 1.500 | 156,583 | -0.06(-3.85%) |
Mar 13, 2023 | 1.590 | 1.710 | 1.510 | 1.560 | 155,353 | -0.03(-1.89%) |
Mar 10, 2023 | 1.710 | 1.750 | 1.510 | 1.590 | 308,734 | -0.07(-4.22%) |
Mar 09, 2023 | 1.510 | 1.700 | 1.510 | 1.660 | 281,779 | +0.16(+10.44%) |
Mar 08, 2023 | 1.450 | 1.580 | 1.450 | 1.503 | 252,545 | +0.05(+3.66%) |
Mar 07, 2023 | 1.440 | 1.500 | 1.418 | 1.450 | 178,122 | +0.03(+2.11%) |
Mar 06, 2023 | 1.360 | 1.450 | 1.340 | 1.420 | 67,707 | +0.08(+5.97%) |
Mar 03, 2023 | 1.290 | 1.345 | 1.284 | 1.340 | 90,706 | +0.01(+0.94%) |
Mar 02, 2023 | 1.240 | 1.340 | 1.240 | 1.327 | 101,830 | +0.09(+7.06%) |
Mar 01, 2023 | 1.340 | 1.390 | 1.240 | 1.240 | 141,655 | -0.12(-8.82%) |
Feb 28, 2023 | 1.350 | 1.500 | 1.330 | 1.360 | 110,691 | +0.00(+0.00%) |
Feb 27, 2023 | 1.320 | 1.430 | 1.320 | 1.360 | 88,662 | +0.04(+3.03%) |
Feb 24, 2023 | 1.430 | 1.480 | 1.270 | 1.320 | 142,256 | -0.16(-10.81%) |
Feb 23, 2023 | 1.490 | 1.590 | 1.440 | 1.480 | 297,767 | +0.03(+2.07%) |
Feb 22, 2023 | 1.310 | 1.470 | 1.300 | 1.450 | 250,584 | +0.19(+15.08%) |
Feb 21, 2023 | 1.220 | 1.330 | 1.220 | 1.260 | 66,962 | -0.05(-3.82%) |
Feb 17, 2023 | 1.250 | 1.340 | 1.230 | 1.310 | 266,073 | +0.10(+8.26%) |
Feb 16, 2023 | 1.070 | 1.248 | 1.060 | 1.210 | 308,811 | +0.12(+11.01%) |
Feb 15, 2023 | 1.050 | 1.100 | 1.050 | 1.090 | 132,757 | +0.00(+0.00%) |
Feb 14, 2023 | 1.100 | 1.100 | 1.050 | 1.090 | 70,794 | +0.05(+4.81%) |
Feb 13, 2023 | 1.050 | 1.100 | 1.030 | 1.040 | 111,013 | -0.05(-4.59%) |
Feb 10, 2023 | 1.060 | 1.090 | 1.040 | 1.090 | 92,787 | +0.02(+1.87%) |
Feb 09, 2023 | 1.140 | 1.140 | 1.050 | 1.070 | 85,319 | +0.03(+2.88%) |
Feb 08, 2023 | 1.070 | 1.100 | 1.040 | 1.040 | 79,071 | -0.03(-2.80%) |
Feb 07, 2023 | 1.110 | 1.110 | 1.030 | 1.070 | 139,394 | +0.00(+0.00%) |
Feb 06, 2023 | 1.030 | 1.120 | 1.030 | 1.070 | 152,006 | +0.04(+3.88%) |
Feb 03, 2023 | 1.070 | 1.120 | 1.030 | 1.030 | 375,435 | -0.06(-5.70%) |
Feb 02, 2023 | 1.060 | 1.140 | 1.040 | 1.092 | 400,059 | +0.03(+3.05%) |