Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.050 | 1.090 | 1.020 | 1.050 | 858,231 | -0.01(-0.94%) |
Apr 27, 2023 | 1.050 | 1.080 | 1.029 | 1.060 | 728,950 | +0.01(+0.95%) |
Apr 26, 2023 | 0.9700 | 1.100 | 0.8800 | 1.050 | 2,848,545 | +0.09(+9.17%) |
Apr 25, 2023 | 1.070 | 1.070 | 0.9522 | 0.9618 | 2,134,402 | -0.10(-9.26%) |
Apr 24, 2023 | 1.060 | 1.100 | 1.040 | 1.060 | 1,191,849 | +0.02(+1.92%) |
Apr 21, 2023 | 1.100 | 1.110 | 1.040 | 1.040 | 2,654,387 | -0.07(-6.31%) |
Apr 20, 2023 | 1.140 | 1.150 | 1.080 | 1.110 | 1,062,365 | -0.04(-3.48%) |
Apr 19, 2023 | 1.190 | 1.215 | 1.150 | 1.150 | 844,399 | -0.05(-4.17%) |
Apr 18, 2023 | 1.260 | 1.278 | 1.170 | 1.200 | 1,428,310 | -0.06(-4.76%) |
Apr 17, 2023 | 1.290 | 1.320 | 1.230 | 1.260 | 780,966 | -0.02(-1.56%) |
Apr 14, 2023 | 1.340 | 1.340 | 1.270 | 1.280 | 876,407 | -0.06(-4.48%) |
Apr 13, 2023 | 1.340 | 1.360 | 1.295 | 1.340 | 1,285,718 | +0.07(+5.51%) |
Apr 12, 2023 | 1.400 | 1.430 | 1.250 | 1.270 | 1,558,355 | -0.12(-8.63%) |
Apr 11, 2023 | 1.330 | 1.410 | 1.320 | 1.390 | 1,441,472 | +0.08(+6.11%) |
Apr 10, 2023 | 1.250 | 1.345 | 1.222 | 1.310 | 1,860,585 | +0.09(+7.38%) |
Apr 06, 2023 | 1.270 | 1.270 | 1.210 | 1.220 | 1,282,782 | -0.03(-2.40%) |
Apr 05, 2023 | 1.320 | 1.320 | 1.220 | 1.250 | 1,287,797 | -0.06(-4.58%) |
Apr 04, 2023 | 1.340 | 1.430 | 1.300 | 1.310 | 2,664,005 | +0.00(+0.00%) |
Apr 03, 2023 | 1.310 | 1.419 | 1.270 | 1.310 | 3,126,758 | +0.07(+5.65%) |
Mar 31, 2023 | 1.130 | 1.280 | 1.095 | 1.240 | 3,119,810 | +0.13(+11.71%) |
Mar 30, 2023 | 1.130 | 1.150 | 1.060 | 1.110 | 1,886,320 | +0.03(+2.78%) |
Mar 29, 2023 | 1.070 | 1.090 | 1.040 | 1.080 | 2,262,034 | +0.01(+0.93%) |
Mar 28, 2023 | 1.100 | 1.130 | 1.060 | 1.070 | 1,443,814 | -0.02(-1.83%) |
Mar 27, 2023 | 1.170 | 1.180 | 1.090 | 1.090 | 1,045,380 | -0.08(-6.84%) |
Mar 24, 2023 | 1.200 | 1.200 | 1.150 | 1.170 | 1,204,433 | -0.03(-2.50%) |
Mar 23, 2023 | 1.230 | 1.300 | 1.200 | 1.200 | 1,136,574 | -0.01(-0.83%) |
Mar 22, 2023 | 1.280 | 1.305 | 1.210 | 1.210 | 1,041,210 | -0.04(-3.20%) |
Mar 21, 2023 | 1.240 | 1.300 | 1.230 | 1.250 | 2,084,287 | +0.04(+3.31%) |
Mar 20, 2023 | 1.230 | 1.255 | 1.190 | 1.210 | 2,264,077 | -0.03(-2.42%) |
Mar 17, 2023 | 1.290 | 1.350 | 1.220 | 1.240 | 5,738,665 | -0.05(-3.88%) |
Mar 16, 2023 | 1.280 | 1.330 | 1.240 | 1.290 | 2,169,734 | -0.01(-0.77%) |
Mar 15, 2023 | 1.300 | 1.330 | 1.275 | 1.300 | 1,929,094 | -0.01(-0.76%) |
Mar 14, 2023 | 1.330 | 1.360 | 1.280 | 1.310 | 1,132,141 | +0.02(+1.55%) |
Mar 13, 2023 | 1.170 | 1.310 | 1.160 | 1.290 | 1,214,034 | +0.09(+7.50%) |
Mar 10, 2023 | 1.220 | 1.240 | 1.150 | 1.200 | 1,197,838 | -0.02(-1.64%) |
Mar 09, 2023 | 1.300 | 1.330 | 1.210 | 1.220 | 1,309,277 | -0.09(-6.87%) |
Mar 08, 2023 | 1.290 | 1.340 | 1.260 | 1.310 | 854,303 | +0.02(+1.55%) |
Mar 07, 2023 | 1.350 | 1.350 | 1.260 | 1.290 | 1,020,035 | -0.05(-3.73%) |
Mar 06, 2023 | 1.370 | 1.430 | 1.320 | 1.340 | 1,064,779 | -0.01(-0.74%) |
Mar 03, 2023 | 1.300 | 1.370 | 1.280 | 1.350 | 1,086,079 | +0.07(+5.47%) |
Mar 02, 2023 | 1.250 | 1.280 | 1.220 | 1.280 | 1,569,791 | +0.01(+0.79%) |
Mar 01, 2023 | 1.290 | 1.320 | 1.250 | 1.270 | 766,522 | -0.02(-1.55%) |
Feb 28, 2023 | 1.300 | 1.320 | 1.280 | 1.290 | 842,077 | -0.01(-0.77%) |
Feb 27, 2023 | 1.310 | 1.340 | 1.280 | 1.300 | 930,264 | -0.01(-0.76%) |
Feb 24, 2023 | 1.320 | 1.330 | 1.280 | 1.310 | 991,280 | -0.03(-2.24%) |
Feb 23, 2023 | 1.410 | 1.410 | 1.310 | 1.340 | 1,087,430 | -0.03(-2.19%) |
Feb 22, 2023 | 1.370 | 1.390 | 1.320 | 1.370 | 1,322,813 | +0.00(+0.00%) |
Feb 21, 2023 | 1.450 | 1.470 | 1.350 | 1.370 | 1,849,476 | -0.08(-5.52%) |
Feb 17, 2023 | 1.520 | 1.520 | 1.410 | 1.450 | 1,800,019 | -0.05(-3.01%) |
Feb 16, 2023 | 1.610 | 1.710 | 1.450 | 1.495 | 3,083,227 | -0.15(-9.39%) |
Feb 15, 2023 | 1.500 | 1.655 | 1.490 | 1.650 | 1,273,555 | +0.15(+10.00%) |
Feb 14, 2023 | 1.520 | 1.570 | 1.470 | 1.500 | 2,229,264 | -0.04(-2.60%) |
Feb 13, 2023 | 1.560 | 1.570 | 1.520 | 1.540 | 743,644 | -0.01(-0.65%) |
Feb 10, 2023 | 1.590 | 1.599 | 1.530 | 1.550 | 1,034,444 | -0.03(-1.90%) |
Feb 09, 2023 | 1.660 | 1.691 | 1.550 | 1.580 | 1,397,781 | -0.07(-4.24%) |
Feb 08, 2023 | 1.690 | 1.710 | 1.610 | 1.650 | 1,092,922 | -0.03(-1.79%) |
Feb 07, 2023 | 1.680 | 1.690 | 1.595 | 1.680 | 1,564,511 | +0.00(+0.00%) |
Feb 06, 2023 | 1.700 | 1.790 | 1.660 | 1.680 | 1,210,797 | -0.06(-3.45%) |
Feb 03, 2023 | 1.750 | 1.820 | 1.710 | 1.740 | 2,477,813 | -0.02(-1.14%) |
Feb 02, 2023 | 1.660 | 1.830 | 1.660 | 1.760 | 4,128,349 | +0.13(+7.98%) |