Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.100 | 1.150 | 1.040 | 1.060 | 809,036 | -0.06(-5.36%) |
Apr 27, 2023 | 1.050 | 1.120 | 1.050 | 1.120 | 273,426 | +0.07(+6.67%) |
Apr 26, 2023 | 1.070 | 1.090 | 1.010 | 1.050 | 270,836 | -0.01(-0.94%) |
Apr 25, 2023 | 1.110 | 1.110 | 1.050 | 1.060 | 395,395 | -0.07(-6.19%) |
Apr 24, 2023 | 1.070 | 1.160 | 1.070 | 1.130 | 371,807 | +0.06(+5.61%) |
Apr 21, 2023 | 1.110 | 1.140 | 1.060 | 1.070 | 340,473 | -0.05(-4.46%) |
Apr 20, 2023 | 1.140 | 1.200 | 1.110 | 1.120 | 279,818 | -0.04(-3.45%) |
Apr 19, 2023 | 1.170 | 1.180 | 1.110 | 1.160 | 347,879 | +0.01(+0.87%) |
Apr 18, 2023 | 1.150 | 1.205 | 1.140 | 1.150 | 566,407 | +0.01(+0.88%) |
Apr 17, 2023 | 1.070 | 1.150 | 1.040 | 1.140 | 391,343 | +0.09(+8.57%) |
Apr 14, 2023 | 1.090 | 1.100 | 1.050 | 1.050 | 181,859 | -0.06(-5.41%) |
Apr 13, 2023 | 1.040 | 1.150 | 1.020 | 1.110 | 354,592 | +0.07(+6.73%) |
Apr 12, 2023 | 1.090 | 1.120 | 1.030 | 1.040 | 1,035,182 | -0.05(-4.59%) |
Apr 11, 2023 | 1.150 | 1.160 | 1.070 | 1.090 | 418,203 | -0.03(-2.68%) |
Apr 10, 2023 | 1.030 | 1.150 | 0.9350 | 1.120 | 963,833 | +0.11(+10.89%) |
Apr 06, 2023 | 0.9500 | 1.050 | 0.9301 | 1.010 | 856,746 | +0.07(+7.01%) |
Apr 05, 2023 | 1.070 | 1.080 | 0.9011 | 0.9438 | 2,691,620 | -0.13(-11.79%) |
Apr 04, 2023 | 1.170 | 1.180 | 1.030 | 1.070 | 888,328 | -0.11(-9.32%) |
Apr 03, 2023 | 1.180 | 1.200 | 1.140 | 1.180 | 401,627 | +0.03(+2.61%) |
Mar 31, 2023 | 1.130 | 1.190 | 1.105 | 1.150 | 473,760 | +0.05(+4.55%) |
Mar 30, 2023 | 1.080 | 1.210 | 1.070 | 1.100 | 831,631 | +0.03(+2.80%) |
Mar 29, 2023 | 1.110 | 1.115 | 1.060 | 1.070 | 496,557 | +0.00(+0.00%) |
Mar 28, 2023 | 1.090 | 1.150 | 1.050 | 1.070 | 508,047 | -0.05(-4.46%) |
Mar 27, 2023 | 1.100 | 1.150 | 1.050 | 1.120 | 607,109 | -0.04(-3.45%) |
Mar 24, 2023 | 1.200 | 1.200 | 1.110 | 1.160 | 706,534 | -0.04(-3.33%) |
Mar 23, 2023 | 1.230 | 1.240 | 1.170 | 1.200 | 883,988 | +0.00(+0.00%) |
Mar 22, 2023 | 1.310 | 1.310 | 1.190 | 1.200 | 532,543 | -0.12(-9.09%) |
Mar 21, 2023 | 1.260 | 1.330 | 1.260 | 1.320 | 596,659 | +0.05(+3.94%) |
Mar 20, 2023 | 1.350 | 1.430 | 1.220 | 1.270 | 829,927 | -0.19(-13.01%) |
Mar 17, 2023 | 1.510 | 1.510 | 1.395 | 1.460 | 1,174,714 | -0.09(-5.81%) |
Mar 16, 2023 | 1.500 | 1.550 | 1.420 | 1.550 | 678,931 | +0.04(+2.65%) |
Mar 15, 2023 | 1.470 | 1.520 | 1.335 | 1.510 | 914,377 | +0.01(+0.67%) |
Mar 14, 2023 | 1.780 | 1.850 | 1.470 | 1.500 | 1,714,256 | -0.28(-15.73%) |
Mar 13, 2023 | 2.060 | 2.150 | 1.730 | 1.780 | 764,836 | -0.25(-12.32%) |
Mar 10, 2023 | 2.150 | 2.195 | 2.020 | 2.030 | 569,945 | -0.12(-5.58%) |
Mar 09, 2023 | 2.230 | 2.260 | 2.150 | 2.150 | 305,771 | -0.07(-3.15%) |
Mar 08, 2023 | 2.220 | 2.230 | 2.180 | 2.220 | 315,739 | +0.01(+0.45%) |
Mar 07, 2023 | 2.270 | 2.310 | 2.210 | 2.210 | 309,134 | -0.10(-4.33%) |
Mar 06, 2023 | 2.420 | 2.420 | 2.265 | 2.310 | 347,504 | -0.11(-4.55%) |
Mar 03, 2023 | 2.310 | 2.430 | 2.300 | 2.420 | 387,091 | +0.13(+5.68%) |
Mar 02, 2023 | 2.210 | 2.300 | 2.205 | 2.290 | 257,964 | +0.05(+2.23%) |
Mar 01, 2023 | 2.230 | 2.325 | 2.210 | 2.240 | 281,624 | +0.01(+0.45%) |
Feb 28, 2023 | 2.280 | 2.345 | 2.225 | 2.230 | 346,540 | -0.06(-2.62%) |
Feb 27, 2023 | 2.310 | 2.320 | 2.230 | 2.290 | 356,830 | +0.01(+0.44%) |
Feb 24, 2023 | 2.230 | 2.290 | 2.215 | 2.280 | 358,452 | +0.02(+0.88%) |
Feb 23, 2023 | 2.230 | 2.285 | 2.170 | 2.260 | 488,888 | +0.09(+4.15%) |
Feb 22, 2023 | 2.200 | 2.230 | 2.150 | 2.170 | 422,634 | -0.03(-1.36%) |
Feb 21, 2023 | 2.310 | 2.360 | 2.200 | 2.200 | 384,026 | -0.10(-4.35%) |
Feb 17, 2023 | 2.300 | 2.320 | 2.240 | 2.300 | 364,519 | +0.02(+0.88%) |
Feb 16, 2023 | 2.320 | 2.365 | 2.280 | 2.280 | 270,155 | -0.09(-3.80%) |
Feb 15, 2023 | 2.310 | 2.380 | 2.225 | 2.370 | 504,754 | +0.04(+1.72%) |
Feb 14, 2023 | 2.270 | 2.350 | 2.230 | 2.330 | 238,572 | +0.04(+1.75%) |
Feb 13, 2023 | 2.320 | 2.320 | 2.240 | 2.290 | 322,680 | -0.03(-1.29%) |
Feb 10, 2023 | 2.300 | 2.340 | 2.230 | 2.320 | 534,235 | +0.01(+0.43%) |
Feb 09, 2023 | 2.460 | 2.460 | 2.300 | 2.310 | 393,772 | -0.07(-2.94%) |
Feb 08, 2023 | 2.410 | 2.419 | 2.365 | 2.380 | 253,848 | -0.06(-2.46%) |
Feb 07, 2023 | 2.510 | 2.510 | 2.370 | 2.440 | 692,699 | -0.11(-4.31%) |
Feb 06, 2023 | 2.540 | 2.620 | 2.470 | 2.550 | 503,879 | -0.04(-1.54%) |
Feb 03, 2023 | 2.740 | 2.740 | 2.550 | 2.590 | 703,837 | -0.25(-8.80%) |
Feb 02, 2023 | 2.680 | 2.840 | 2.670 | 2.840 | 577,086 | +0.17(+6.37%) |