Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.660 | 1.670 | 1.590 | 1.650 | 1,035,983 | -0.01(-0.60%) |
Apr 27, 2023 | 1.650 | 1.660 | 1.625 | 1.660 | 567,312 | +0.03(+1.84%) |
Apr 26, 2023 | 1.640 | 1.670 | 1.620 | 1.630 | 629,774 | +0.01(+0.62%) |
Apr 25, 2023 | 1.650 | 1.660 | 1.615 | 1.620 | 817,496 | -0.07(-4.14%) |
Apr 24, 2023 | 1.670 | 1.700 | 1.650 | 1.690 | 645,025 | +0.03(+1.81%) |
Apr 21, 2023 | 1.690 | 1.740 | 1.630 | 1.660 | 1,075,251 | -0.05(-2.92%) |
Apr 20, 2023 | 1.740 | 1.770 | 1.685 | 1.710 | 1,002,427 | -0.04(-2.29%) |
Apr 19, 2023 | 1.750 | 1.760 | 1.710 | 1.750 | 939,283 | -0.04(-2.23%) |
Apr 18, 2023 | 1.730 | 1.790 | 1.705 | 1.790 | 1,603,260 | +0.08(+4.68%) |
Apr 17, 2023 | 1.750 | 1.760 | 1.650 | 1.710 | 1,494,798 | -0.04(-2.29%) |
Apr 14, 2023 | 1.740 | 1.780 | 1.710 | 1.750 | 1,208,086 | -0.01(-0.57%) |
Apr 13, 2023 | 1.680 | 1.770 | 1.680 | 1.760 | 2,614,443 | +0.08(+4.76%) |
Apr 12, 2023 | 1.680 | 1.700 | 1.643 | 1.680 | 545,000 | +0.00(+0.00%) |
Apr 11, 2023 | 1.640 | 1.690 | 1.640 | 1.680 | 667,790 | +0.05(+3.07%) |
Apr 10, 2023 | 1.630 | 1.640 | 1.610 | 1.630 | 527,882 | -0.04(-2.40%) |
Apr 06, 2023 | 1.640 | 1.670 | 1.620 | 1.670 | 757,752 | +0.01(+0.60%) |
Apr 05, 2023 | 1.700 | 1.700 | 1.630 | 1.660 | 684,578 | -0.03(-1.78%) |
Apr 04, 2023 | 1.710 | 1.710 | 1.660 | 1.690 | 908,029 | -0.02(-1.17%) |
Apr 03, 2023 | 1.700 | 1.740 | 1.690 | 1.710 | 1,074,756 | +0.05(+3.01%) |
Mar 31, 2023 | 1.630 | 1.700 | 1.630 | 1.660 | 2,279,982 | +0.05(+3.11%) |
Mar 30, 2023 | 1.630 | 1.640 | 1.590 | 1.610 | 1,238,717 | +0.00(+0.00%) |
Mar 29, 2023 | 1.590 | 1.645 | 1.589 | 1.610 | 1,425,147 | +0.04(+2.55%) |
Mar 28, 2023 | 1.530 | 1.590 | 1.520 | 1.570 | 677,692 | +0.04(+2.61%) |
Mar 27, 2023 | 1.500 | 1.550 | 1.490 | 1.530 | 563,667 | +0.02(+1.32%) |
Mar 24, 2023 | 1.510 | 1.520 | 1.480 | 1.510 | 554,982 | -0.02(-1.31%) |
Mar 23, 2023 | 1.550 | 1.578 | 1.500 | 1.530 | 996,079 | +0.01(+0.66%) |
Mar 22, 2023 | 1.530 | 1.600 | 1.510 | 1.520 | 1,027,018 | -0.02(-1.30%) |
Mar 21, 2023 | 1.550 | 1.570 | 1.485 | 1.540 | 1,157,085 | +0.00(+0.00%) |
Mar 20, 2023 | 1.550 | 1.550 | 1.510 | 1.540 | 891,746 | +0.02(+1.32%) |
Mar 17, 2023 | 1.470 | 1.540 | 1.440 | 1.520 | 3,919,790 | +0.04(+2.70%) |
Mar 16, 2023 | 1.430 | 1.480 | 1.410 | 1.480 | 842,839 | +0.00(+0.00%) |
Mar 15, 2023 | 1.520 | 1.520 | 1.400 | 1.480 | 2,242,322 | -0.09(-5.73%) |
Mar 14, 2023 | 1.560 | 1.590 | 1.530 | 1.570 | 1,460,249 | +0.05(+3.29%) |
Mar 13, 2023 | 1.490 | 1.540 | 1.445 | 1.520 | 1,693,720 | +0.02(+1.33%) |
Mar 10, 2023 | 1.520 | 1.560 | 1.470 | 1.500 | 1,386,454 | -0.01(-0.66%) |
Mar 09, 2023 | 1.610 | 1.620 | 1.510 | 1.510 | 1,219,030 | -0.09(-5.63%) |
Mar 08, 2023 | 1.650 | 1.650 | 1.600 | 1.600 | 1,017,456 | -0.02(-1.23%) |
Mar 07, 2023 | 1.720 | 1.720 | 1.600 | 1.620 | 1,176,330 | -0.10(-5.81%) |
Mar 06, 2023 | 1.800 | 1.800 | 1.700 | 1.720 | 1,224,164 | -0.06(-3.37%) |
Mar 03, 2023 | 1.780 | 1.820 | 1.760 | 1.780 | 1,261,962 | +0.00(+0.00%) |
Mar 02, 2023 | 1.810 | 1.818 | 1.760 | 1.780 | 1,362,012 | -0.05(-2.73%) |
Mar 01, 2023 | 1.770 | 1.840 | 1.744 | 1.830 | 2,258,125 | +0.12(+7.02%) |
Feb 28, 2023 | 1.630 | 1.720 | 1.620 | 1.710 | 1,197,388 | +0.08(+4.91%) |
Feb 27, 2023 | 1.600 | 1.670 | 1.570 | 1.630 | 1,063,592 | +0.04(+2.52%) |
Feb 24, 2023 | 1.590 | 1.640 | 1.540 | 1.590 | 1,061,856 | +0.00(+0.00%) |
Feb 23, 2023 | 1.640 | 1.680 | 1.583 | 1.590 | 910,778 | -0.06(-3.64%) |
Feb 22, 2023 | 1.600 | 1.660 | 1.545 | 1.650 | 1,121,205 | +0.06(+3.77%) |
Feb 21, 2023 | 1.610 | 1.665 | 1.580 | 1.590 | 815,047 | -0.04(-2.45%) |
Feb 17, 2023 | 1.630 | 1.650 | 1.590 | 1.630 | 665,533 | -0.01(-0.61%) |
Feb 16, 2023 | 1.570 | 1.670 | 1.570 | 1.640 | 1,210,872 | +0.02(+1.23%) |
Feb 15, 2023 | 1.620 | 1.620 | 1.560 | 1.620 | 1,140,986 | -0.02(-1.22%) |
Feb 14, 2023 | 1.650 | 1.690 | 1.620 | 1.640 | 1,241,096 | -0.03(-1.80%) |
Feb 13, 2023 | 1.660 | 1.680 | 1.635 | 1.670 | 852,066 | +0.01(+0.60%) |
Feb 10, 2023 | 1.620 | 1.690 | 1.560 | 1.660 | 2,730,146 | +0.03(+1.84%) |
Feb 09, 2023 | 1.700 | 1.710 | 1.615 | 1.630 | 1,583,804 | -0.04(-2.40%) |
Feb 08, 2023 | 1.690 | 1.710 | 1.649 | 1.670 | 629,111 | -0.01(-0.60%) |
Feb 07, 2023 | 1.630 | 1.730 | 1.615 | 1.680 | 1,687,118 | +0.06(+3.70%) |
Feb 06, 2023 | 1.660 | 1.680 | 1.615 | 1.620 | 1,519,733 | -0.07(-4.14%) |
Feb 03, 2023 | 1.650 | 1.790 | 1.640 | 1.690 | 1,269,349 | +0.04(+2.42%) |
Feb 02, 2023 | 1.820 | 1.830 | 1.610 | 1.650 | 3,572,819 | -0.18(-9.84%) |