Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.194 | 1.230 | 1.180 | 1.190 | 43,083 | -0.08(-6.30%) |
Apr 27, 2023 | 1.245 | 1.270 | 1.245 | 1.270 | 62,545 | +0.06(+4.96%) |
Apr 26, 2023 | 1.215 | 1.240 | 1.210 | 1.210 | 50,380 | +0.00(+0.00%) |
Apr 25, 2023 | 1.230 | 1.255 | 1.210 | 1.210 | 64,672 | -0.04(-3.20%) |
Apr 24, 2023 | 1.255 | 1.275 | 1.250 | 1.250 | 41,837 | -0.03(-2.34%) |
Apr 21, 2023 | 1.290 | 1.290 | 1.255 | 1.280 | 35,746 | -0.00(-0.16%) |
Apr 20, 2023 | 1.320 | 1.320 | 1.282 | 1.282 | 26,330 | -0.01(-1.00%) |
Apr 19, 2023 | 1.290 | 1.305 | 1.275 | 1.295 | 27,708 | +0.02(+1.97%) |
Apr 18, 2023 | 1.280 | 1.290 | 1.265 | 1.270 | 54,001 | +0.02(+1.20%) |
Apr 17, 2023 | 1.225 | 1.270 | 1.220 | 1.255 | 74,792 | -0.01(-0.40%) |
Apr 14, 2023 | 1.252 | 1.260 | 1.240 | 1.260 | 96,701 | +0.04(+3.07%) |
Apr 13, 2023 | 1.230 | 1.230 | 1.220 | 1.222 | 53,009 | +0.00(+0.20%) |
Apr 12, 2023 | 1.230 | 1.240 | 1.220 | 1.220 | 89,742 | +0.02(+1.41%) |
Apr 11, 2023 | 1.210 | 1.240 | 1.200 | 1.203 | 69,302 | -0.03(-2.20%) |
Apr 10, 2023 | 1.160 | 1.260 | 1.160 | 1.230 | 353,137 | -0.07(-5.38%) |
Apr 06, 2023 | 1.285 | 1.300 | 1.250 | 1.300 | 51,301 | +0.04(+3.17%) |
Apr 05, 2023 | 1.260 | 1.300 | 1.220 | 1.260 | 49,874 | +0.01(+0.40%) |
Apr 04, 2023 | 1.280 | 1.297 | 1.255 | 1.255 | 39,777 | +0.00(+0.40%) |
Apr 03, 2023 | 1.250 | 1.290 | 1.250 | 1.250 | 367,961 | +0.01(+0.81%) |
Mar 31, 2023 | 1.266 | 1.270 | 1.240 | 1.240 | 36,191 | -0.03(-2.36%) |
Mar 30, 2023 | 1.280 | 1.300 | 1.270 | 1.270 | 45,974 | +0.01(+0.79%) |
Mar 29, 2023 | 1.250 | 1.280 | 1.250 | 1.260 | 137,863 | +0.05(+3.79%) |
Mar 28, 2023 | 1.223 | 1.223 | 1.210 | 1.214 | 45,072 | +0.00(+0.33%) |
Mar 27, 2023 | 1.233 | 1.233 | 1.200 | 1.210 | 80,810 | +0.00(+0.41%) |
Mar 24, 2023 | 1.210 | 1.220 | 1.190 | 1.205 | 46,328 | -0.04(-3.60%) |
Mar 23, 2023 | 1.280 | 1.280 | 1.212 | 1.250 | 58,122 | -0.02(-1.57%) |
Mar 22, 2023 | 1.320 | 1.323 | 1.270 | 1.270 | 27,620 | -0.05(-3.79%) |
Mar 21, 2023 | 1.327 | 1.340 | 1.305 | 1.320 | 68,956 | +0.08(+6.45%) |
Mar 20, 2023 | 1.210 | 1.270 | 1.210 | 1.240 | 70,623 | +0.04(+3.33%) |
Mar 17, 2023 | 1.195 | 1.228 | 1.180 | 1.200 | 53,372 | -0.03(-2.04%) |
Mar 16, 2023 | 1.230 | 1.240 | 1.210 | 1.225 | 164,395 | -0.02(-2.00%) |
Mar 15, 2023 | 1.236 | 1.270 | 1.226 | 1.250 | 122,465 | -0.08(-6.33%) |
Mar 14, 2023 | 1.350 | 1.350 | 1.320 | 1.335 | 288,824 | +0.06(+5.08%) |
Mar 13, 2023 | 1.280 | 1.300 | 1.260 | 1.270 | 970,079 | -0.06(-4.51%) |
Mar 10, 2023 | 1.380 | 1.380 | 1.330 | 1.330 | 3,827,266 | -0.05(-3.62%) |
Mar 09, 2023 | 1.391 | 1.403 | 1.370 | 1.380 | 35,261 | -0.02(-1.43%) |
Mar 08, 2023 | 1.420 | 1.420 | 1.400 | 1.400 | 39,008 | +0.00(+0.00%) |
Mar 07, 2023 | 1.400 | 1.400 | 1.371 | 1.400 | 74,024 | -0.02(-1.41%) |
Mar 06, 2023 | 1.420 | 1.450 | 1.420 | 1.420 | 52,236 | +0.01(+0.71%) |
Mar 03, 2023 | 1.400 | 1.420 | 1.390 | 1.410 | 17,675 | +0.04(+2.92%) |
Mar 02, 2023 | 1.380 | 1.380 | 1.360 | 1.370 | 60,214 | -0.01(-0.72%) |
Mar 01, 2023 | 1.390 | 1.400 | 1.380 | 1.380 | 33,704 | +0.00(+0.00%) |
Feb 28, 2023 | 1.415 | 1.420 | 1.380 | 1.380 | 52,597 | +0.01(+0.44%) |
Feb 27, 2023 | 1.370 | 1.386 | 1.361 | 1.374 | 40,664 | +0.02(+1.78%) |
Feb 24, 2023 | 1.355 | 1.366 | 1.340 | 1.350 | 46,660 | -0.01(-0.74%) |
Feb 23, 2023 | 1.370 | 1.380 | 1.350 | 1.360 | 104,653 | +0.02(+1.49%) |
Feb 22, 2023 | 1.370 | 1.370 | 1.340 | 1.340 | 30,763 | -0.04(-2.90%) |
Feb 21, 2023 | 1.384 | 1.397 | 1.380 | 1.380 | 29,360 | -0.06(-4.17%) |
Feb 17, 2023 | 1.400 | 1.440 | 1.400 | 1.440 | 49,283 | +0.03(+2.13%) |
Feb 16, 2023 | 1.410 | 1.430 | 1.410 | 1.410 | 24,398 | +0.01(+1.08%) |
Feb 15, 2023 | 1.380 | 1.400 | 1.380 | 1.395 | 26,710 | -0.01(-1.06%) |
Feb 14, 2023 | 1.390 | 1.410 | 1.380 | 1.410 | 39,006 | +0.00(+0.00%) |
Feb 13, 2023 | 1.410 | 1.420 | 1.390 | 1.410 | 229,348 | +0.05(+3.68%) |
Feb 10, 2023 | 1.375 | 1.380 | 1.360 | 1.360 | 146,677 | -0.06(-4.23%) |
Feb 09, 2023 | 1.420 | 1.430 | 1.400 | 1.420 | 68,225 | +0.01(+0.71%) |
Feb 08, 2023 | 1.400 | 1.410 | 1.390 | 1.410 | 48,401 | +0.02(+1.44%) |
Feb 07, 2023 | 1.375 | 1.390 | 1.370 | 1.390 | 83,478 | +0.01(+0.72%) |
Feb 06, 2023 | 1.370 | 1.390 | 1.370 | 1.380 | 292,074 | +0.03(+2.22%) |
Feb 03, 2023 | 1.343 | 1.363 | 1.340 | 1.350 | 38,080 | -0.05(-3.57%) |
Feb 02, 2023 | 1.385 | 1.420 | 1.385 | 1.400 | 50,972 | -0.06(-4.11%) |