Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.288 | 1.340 | 1.288 | 1.330 | 133,860 | +0.04(+3.10%) |
Apr 27, 2023 | 1.315 | 1.320 | 1.280 | 1.290 | 212,068 | -0.01(-0.77%) |
Apr 26, 2023 | 1.320 | 1.330 | 1.282 | 1.300 | 84,581 | -0.03(-2.26%) |
Apr 25, 2023 | 1.350 | 1.350 | 1.330 | 1.330 | 44,224 | -0.04(-2.92%) |
Apr 24, 2023 | 1.340 | 1.378 | 1.338 | 1.370 | 86,315 | +0.04(+3.01%) |
Apr 21, 2023 | 1.330 | 1.340 | 1.324 | 1.330 | 39,850 | -0.01(-0.41%) |
Apr 20, 2023 | 1.365 | 1.367 | 1.335 | 1.335 | 65,208 | -0.06(-4.13%) |
Apr 19, 2023 | 1.400 | 1.400 | 1.386 | 1.393 | 36,990 | -0.03(-1.90%) |
Apr 18, 2023 | 1.425 | 1.435 | 1.410 | 1.420 | 17,425 | +0.00(+0.00%) |
Apr 17, 2023 | 1.420 | 1.430 | 1.409 | 1.420 | 26,673 | -0.01(-0.42%) |
Apr 14, 2023 | 1.446 | 1.450 | 1.415 | 1.426 | 19,620 | -0.02(-1.18%) |
Apr 13, 2023 | 1.410 | 1.460 | 1.410 | 1.443 | 67,555 | -0.01(-0.48%) |
Apr 12, 2023 | 1.460 | 1.460 | 1.444 | 1.450 | 55,987 | +0.02(+1.40%) |
Apr 11, 2023 | 1.430 | 1.445 | 1.425 | 1.430 | 55,365 | +0.01(+0.61%) |
Apr 10, 2023 | 1.430 | 1.440 | 1.417 | 1.421 | 32,482 | +0.02(+1.52%) |
Apr 06, 2023 | 1.410 | 1.420 | 1.400 | 1.400 | 26,820 | -0.03(-1.84%) |
Apr 05, 2023 | 1.440 | 1.440 | 1.390 | 1.426 | 42,695 | +0.01(+0.44%) |
Apr 04, 2023 | 1.450 | 1.450 | 1.380 | 1.420 | 205,439 | -0.03(-1.79%) |
Apr 03, 2023 | 1.400 | 1.464 | 1.400 | 1.446 | 194,965 | +0.10(+7.10%) |
Mar 31, 2023 | 1.345 | 1.370 | 1.330 | 1.350 | 16,431 | +0.02(+1.50%) |
Mar 30, 2023 | 1.353 | 1.360 | 1.320 | 1.330 | 39,921 | -0.03(-2.21%) |
Mar 29, 2023 | 1.370 | 1.370 | 1.350 | 1.360 | 40,992 | +0.02(+1.49%) |
Mar 28, 2023 | 1.310 | 1.360 | 1.310 | 1.340 | 65,210 | +0.02(+1.79%) |
Mar 27, 2023 | 1.300 | 1.330 | 1.250 | 1.317 | 205,842 | +0.06(+4.48%) |
Mar 24, 2023 | 1.253 | 1.267 | 1.236 | 1.260 | 63,151 | +0.00(+0.00%) |
Mar 23, 2023 | 1.310 | 1.310 | 1.250 | 1.260 | 58,819 | -0.04(-2.88%) |
Mar 22, 2023 | 1.312 | 1.330 | 1.297 | 1.297 | 8,462 | -0.02(-1.72%) |
Mar 21, 2023 | 1.320 | 1.340 | 1.295 | 1.320 | 12,958 | +0.05(+3.94%) |
Mar 20, 2023 | 1.280 | 1.283 | 1.238 | 1.270 | 62,178 | -0.01(-0.78%) |
Mar 17, 2023 | 1.330 | 1.330 | 1.270 | 1.280 | 72,195 | -0.05(-3.76%) |
Mar 16, 2023 | 1.320 | 1.360 | 1.310 | 1.330 | 47,113 | -0.02(-1.48%) |
Mar 15, 2023 | 1.420 | 1.420 | 1.305 | 1.350 | 199,321 | -0.12(-8.47%) |
Mar 14, 2023 | 1.500 | 1.530 | 1.470 | 1.475 | 43,656 | +0.02(+1.03%) |
Mar 13, 2023 | 1.470 | 1.505 | 1.407 | 1.460 | 134,288 | -0.04(-2.67%) |
Mar 10, 2023 | 1.520 | 1.527 | 1.480 | 1.500 | 45,925 | -0.01(-0.66%) |
Mar 09, 2023 | 1.530 | 1.580 | 1.506 | 1.510 | 83,440 | -0.01(-0.66%) |
Mar 08, 2023 | 1.535 | 1.550 | 1.492 | 1.520 | 176,194 | -0.01(-0.98%) |
Mar 07, 2023 | 1.720 | 1.720 | 1.520 | 1.535 | 403,405 | -0.22(-12.29%) |
Mar 06, 2023 | 1.710 | 1.760 | 1.710 | 1.750 | 63,803 | -0.01(-0.70%) |
Mar 03, 2023 | 1.740 | 1.780 | 1.727 | 1.762 | 33,675 | +0.05(+3.06%) |
Mar 02, 2023 | 1.685 | 1.724 | 1.680 | 1.710 | 78,285 | +0.05(+3.32%) |
Mar 01, 2023 | 1.590 | 1.655 | 1.540 | 1.655 | 6,574 | +0.03(+1.53%) |
Feb 28, 2023 | 1.640 | 1.655 | 1.630 | 1.630 | 48,562 | -0.04(-2.40%) |
Feb 27, 2023 | 1.640 | 1.680 | 1.640 | 1.670 | 5,920 | +0.00(+0.30%) |
Feb 24, 2023 | 1.630 | 1.665 | 1.590 | 1.665 | 36,597 | +0.04(+2.78%) |
Feb 23, 2023 | 1.630 | 1.630 | 1.590 | 1.620 | 26,193 | +0.06(+3.85%) |
Feb 22, 2023 | 1.575 | 1.575 | 1.530 | 1.560 | 51,532 | -0.02(-1.27%) |
Feb 21, 2023 | 1.627 | 1.630 | 1.560 | 1.580 | 38,155 | -0.05(-3.07%) |
Feb 17, 2023 | 1.670 | 1.670 | 1.626 | 1.630 | 55,990 | -0.11(-6.05%) |
Feb 16, 2023 | 1.660 | 1.752 | 1.650 | 1.735 | 36,471 | -0.03(-1.98%) |
Feb 15, 2023 | 1.700 | 1.790 | 1.700 | 1.770 | 56,557 | -0.04(-2.16%) |
Feb 14, 2023 | 1.760 | 1.810 | 1.630 | 1.809 | 38,550 | +0.01(+0.50%) |
Feb 13, 2023 | 1.810 | 1.840 | 1.800 | 1.800 | 41,764 | -0.02(-1.16%) |
Feb 10, 2023 | 1.795 | 1.821 | 1.740 | 1.821 | 58,630 | +0.06(+3.47%) |
Feb 09, 2023 | 1.779 | 1.800 | 1.750 | 1.760 | 48,135 | +0.03(+1.73%) |
Feb 08, 2023 | 1.760 | 1.770 | 1.720 | 1.730 | 21,100 | -0.02(-1.42%) |
Feb 07, 2023 | 1.687 | 1.755 | 1.665 | 1.755 | 37,976 | +0.08(+5.09%) |
Feb 06, 2023 | 1.720 | 1.800 | 1.650 | 1.670 | 28,585 | -0.03(-1.76%) |
Feb 03, 2023 | 1.733 | 1.762 | 1.695 | 1.700 | 33,083 | -0.03(-1.73%) |
Feb 02, 2023 | 1.760 | 1.785 | 1.700 | 1.730 | 52,914 | -0.02(-1.08%) |