Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.270 | 1.280 | 1.220 | 1.240 | 68,728 | +0.01(+0.81%) |
Apr 27, 2023 | 1.180 | 1.230 | 1.180 | 1.230 | 46,318 | +0.04(+3.36%) |
Apr 26, 2023 | 1.150 | 1.210 | 1.150 | 1.190 | 21,065 | +0.06(+5.31%) |
Apr 25, 2023 | 1.140 | 1.180 | 1.130 | 1.130 | 69,052 | -0.04(-3.42%) |
Apr 24, 2023 | 1.160 | 1.170 | 1.130 | 1.170 | 92,842 | -0.01(-0.85%) |
Apr 21, 2023 | 1.210 | 1.210 | 1.160 | 1.180 | 90,969 | -0.03(-2.48%) |
Apr 20, 2023 | 1.200 | 1.230 | 1.180 | 1.210 | 43,594 | -0.04(-3.20%) |
Apr 19, 2023 | 1.250 | 1.250 | 1.200 | 1.250 | 17,295 | +0.06(+5.04%) |
Apr 18, 2023 | 1.230 | 1.240 | 1.190 | 1.190 | 78,876 | -0.02(-1.65%) |
Apr 17, 2023 | 1.270 | 1.280 | 1.200 | 1.210 | 59,440 | -0.07(-5.47%) |
Apr 14, 2023 | 1.330 | 1.330 | 1.270 | 1.280 | 11,800 | -0.01(-0.78%) |
Apr 13, 2023 | 1.250 | 1.300 | 1.250 | 1.290 | 29,006 | +0.03(+2.38%) |
Apr 12, 2023 | 1.240 | 1.260 | 1.230 | 1.260 | 23,245 | +0.02(+1.61%) |
Apr 11, 2023 | 1.250 | 1.260 | 1.230 | 1.240 | 31,702 | -0.01(-0.80%) |
Apr 10, 2023 | 1.220 | 1.250 | 1.220 | 1.250 | 8,500 | +0.04(+3.31%) |
Apr 06, 2023 | 1.210 | 0 | -0.02(-1.63%) | |||
Apr 05, 2023 | 1.290 | 1.290 | 1.230 | 1.230 | 28,202 | -0.07(-5.38%) |
Apr 04, 2023 | 1.330 | 1.330 | 1.280 | 1.300 | 22,134 | -0.06(-4.41%) |
Apr 03, 2023 | 1.440 | 1.440 | 1.350 | 1.360 | 98,264 | -0.04(-2.86%) |
Mar 31, 2023 | 1.320 | 1.420 | 1.310 | 1.400 | 79,057 | +0.06(+4.48%) |
Mar 30, 2023 | 1.300 | 1.350 | 1.300 | 1.340 | 38,470 | +0.06(+4.69%) |
Mar 29, 2023 | 1.240 | 1.290 | 1.240 | 1.280 | 26,152 | +0.04(+3.23%) |
Mar 28, 2023 | 1.280 | 1.280 | 1.230 | 1.240 | 31,962 | +0.02(+1.64%) |
Mar 27, 2023 | 1.180 | 1.230 | 1.180 | 1.220 | 70,021 | +0.05(+4.27%) |
Mar 24, 2023 | 1.230 | 1.230 | 1.170 | 1.170 | 66,825 | -0.04(-3.31%) |
Mar 23, 2023 | 1.250 | 1.270 | 1.210 | 1.210 | 36,184 | -0.05(-3.97%) |
Mar 22, 2023 | 1.260 | 1.280 | 1.260 | 1.260 | 18,847 | -0.01(-0.79%) |
Mar 21, 2023 | 1.240 | 1.280 | 1.240 | 1.270 | 31,627 | +0.01(+0.79%) |
Mar 20, 2023 | 1.250 | 1.270 | 1.240 | 1.260 | 26,772 | +0.03(+2.44%) |
Mar 17, 2023 | 1.330 | 1.330 | 1.230 | 1.230 | 230,017 | -0.10(-7.52%) |
Mar 16, 2023 | 1.330 | 1.330 | 1.230 | 1.330 | 156,032 | -0.01(-0.75%) |
Mar 15, 2023 | 1.390 | 1.390 | 1.320 | 1.340 | 57,112 | -0.08(-5.63%) |
Mar 14, 2023 | 1.430 | 1.430 | 1.400 | 1.420 | 35,777 | -0.01(-0.70%) |
Mar 13, 2023 | 1.430 | 1.450 | 1.380 | 1.430 | 104,046 | -0.01(-0.69%) |
Mar 10, 2023 | 1.470 | 1.480 | 1.430 | 1.440 | 87,150 | -0.05(-3.36%) |
Mar 09, 2023 | 1.460 | 1.490 | 1.450 | 1.490 | 81,581 | +0.02(+1.36%) |
Mar 08, 2023 | 1.480 | 1.490 | 1.450 | 1.470 | 31,020 | -0.01(-0.68%) |
Mar 07, 2023 | 1.460 | 1.480 | 1.450 | 1.480 | 50,442 | +0.01(+0.68%) |
Mar 06, 2023 | 1.510 | 1.510 | 1.460 | 1.470 | 76,465 | -0.05(-3.29%) |
Mar 03, 2023 | 1.480 | 1.520 | 1.480 | 1.520 | 84,678 | +0.04(+2.70%) |
Mar 02, 2023 | 1.490 | 1.500 | 1.460 | 1.480 | 31,111 | -0.01(-0.67%) |
Mar 01, 2023 | 1.470 | 1.500 | 1.460 | 1.490 | 54,368 | +0.00(+0.00%) |
Feb 28, 2023 | 1.470 | 1.490 | 1.460 | 1.490 | 32,228 | +0.01(+0.68%) |
Feb 27, 2023 | 1.440 | 1.500 | 1.440 | 1.480 | 56,907 | +0.05(+3.50%) |
Feb 24, 2023 | 1.460 | 1.470 | 1.420 | 1.430 | 98,785 | -0.03(-2.05%) |
Feb 23, 2023 | 1.440 | 1.500 | 1.440 | 1.460 | 26,885 | +0.02(+1.39%) |
Feb 22, 2023 | 1.480 | 1.480 | 1.430 | 1.440 | 46,610 | -0.01(-0.69%) |
Feb 21, 2023 | 1.540 | 1.540 | 1.440 | 1.450 | 218,056 | -0.05(-3.33%) |
Feb 17, 2023 | 1.500 | 0 | -0.05(-3.23%) | |||
Feb 16, 2023 | 1.540 | 1.570 | 1.480 | 1.550 | 444,584 | -0.21(-11.93%) |
Feb 15, 2023 | 1.690 | 1.770 | 1.660 | 1.760 | 100,822 | +0.09(+5.39%) |
Feb 14, 2023 | 1.660 | 1.700 | 1.650 | 1.670 | 48,231 | +0.02(+1.21%) |
Feb 13, 2023 | 1.690 | 1.690 | 1.640 | 1.650 | 34,910 | +0.01(+0.61%) |
Feb 10, 2023 | 1.600 | 1.670 | 1.600 | 1.640 | 96,115 | +0.03(+1.86%) |
Feb 09, 2023 | 1.660 | 1.700 | 1.610 | 1.610 | 64,440 | +0.00(+0.00%) |
Feb 08, 2023 | 1.650 | 1.690 | 1.610 | 1.610 | 61,865 | -0.04(-2.42%) |
Feb 07, 2023 | 1.610 | 1.670 | 1.610 | 1.650 | 77,992 | +0.03(+1.85%) |
Feb 06, 2023 | 1.690 | 1.690 | 1.610 | 1.620 | 33,389 | -0.07(-4.14%) |
Feb 03, 2023 | 1.740 | 1.800 | 1.680 | 1.690 | 139,093 | -0.06(-3.43%) |
Feb 02, 2023 | 1.820 | 1.850 | 1.720 | 1.750 | 102,540 | -0.05(-2.78%) |