Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.002 | 1.042 | 0.9927 | 1.032 | 78,422 | +0.03(+2.94%) |
Apr 27, 2023 | 0.9926 | 1.022 | 0.9926 | 1.002 | 59,514 | -0.01(-0.97%) |
Apr 26, 2023 | 0.9926 | 1.012 | 0.9828 | 1.012 | 43,275 | +0.02(+1.98%) |
Apr 25, 2023 | 1.022 | 1.022 | 0.9828 | 0.9926 | 86,465 | -0.03(-2.88%) |
Apr 24, 2023 | 1.052 | 1.052 | 1.012 | 1.022 | 56,625 | -0.02(-1.89%) |
Apr 21, 2023 | 1.042 | 1.052 | 1.002 | 1.042 | 62,105 | +0.01(+0.95%) |
Apr 20, 2023 | 1.032 | 1.061 | 1.022 | 1.032 | 58,552 | -0.03(-2.78%) |
Apr 19, 2023 | 1.052 | 1.081 | 1.008 | 1.061 | 119,890 | +0.01(+0.93%) |
Apr 18, 2023 | 1.101 | 1.101 | 0.9926 | 1.052 | 249,337 | +0.03(+2.88%) |
Apr 17, 2023 | 1.071 | 1.071 | 0.9828 | 1.022 | 367,093 | -0.05(-4.59%) |
Apr 14, 2023 | 1.101 | 1.149 | 1.061 | 1.071 | 131,885 | -0.03(-2.68%) |
Apr 13, 2023 | 1.150 | 1.160 | 1.101 | 1.101 | 242,641 | -0.05(-4.27%) |
Apr 12, 2023 | 1.101 | 1.179 | 1.101 | 1.150 | 135,770 | -0.02(-1.68%) |
Apr 11, 2023 | 1.130 | 1.199 | 1.111 | 1.169 | 145,067 | +0.04(+3.48%) |
Apr 10, 2023 | 1.150 | 1.154 | 1.111 | 1.130 | 153,789 | -0.02(-1.71%) |
Apr 06, 2023 | 1.199 | 1.209 | 1.140 | 1.150 | 252,033 | -0.01(-1.27%) |
Apr 05, 2023 | 1.307 | 1.307 | 1.160 | 1.165 | 167,889 | -0.15(-11.57%) |
Apr 04, 2023 | 1.327 | 1.366 | 1.307 | 1.317 | 103,898 | -0.04(-2.90%) |
Apr 03, 2023 | 1.376 | 1.396 | 1.278 | 1.356 | 223,768 | +0.03(+2.22%) |
Mar 31, 2023 | 1.238 | 1.327 | 1.199 | 1.327 | 557,752 | -0.25(-15.63%) |
Mar 30, 2023 | 1.494 | 1.607 | 1.463 | 1.572 | 281,017 | +0.13(+8.84%) |
Mar 29, 2023 | 1.386 | 1.474 | 1.332 | 1.445 | 75,081 | +0.11(+8.09%) |
Mar 28, 2023 | 1.405 | 1.432 | 1.337 | 1.337 | 54,356 | -0.08(-5.56%) |
Mar 27, 2023 | 1.366 | 1.464 | 1.366 | 1.415 | 78,030 | +0.07(+5.11%) |
Mar 24, 2023 | 1.258 | 1.366 | 1.258 | 1.346 | 39,665 | +0.06(+4.58%) |
Mar 23, 2023 | 1.346 | 1.377 | 1.258 | 1.287 | 79,242 | -0.04(-3.32%) |
Mar 22, 2023 | 1.346 | 1.386 | 1.327 | 1.332 | 34,563 | +0.00(+0.37%) |
Mar 21, 2023 | 1.386 | 1.415 | 1.303 | 1.327 | 91,725 | -0.03(-2.17%) |
Mar 20, 2023 | 1.366 | 1.373 | 1.346 | 1.356 | 41,624 | +0.03(+2.22%) |
Mar 17, 2023 | 1.376 | 1.396 | 1.327 | 1.327 | 120,294 | -0.05(-3.57%) |
Mar 16, 2023 | 1.278 | 1.386 | 1.278 | 1.376 | 58,032 | +0.04(+2.94%) |
Mar 15, 2023 | 1.356 | 1.381 | 1.179 | 1.337 | 136,211 | -0.05(-3.55%) |
Mar 14, 2023 | 1.396 | 1.425 | 1.376 | 1.386 | 58,592 | +0.00(+0.00%) |
Mar 13, 2023 | 1.376 | 1.425 | 1.327 | 1.386 | 156,963 | +0.00(+0.36%) |
Mar 10, 2023 | 1.405 | 1.415 | 1.376 | 1.381 | 54,573 | -0.01(-1.06%) |
Mar 09, 2023 | 1.533 | 1.561 | 1.386 | 1.396 | 152,853 | -0.15(-9.55%) |
Mar 08, 2023 | 1.582 | 1.582 | 1.543 | 1.543 | 20,468 | -0.05(-3.09%) |
Mar 07, 2023 | 1.631 | 1.651 | 1.533 | 1.592 | 136,192 | -0.04(-2.70%) |
Mar 06, 2023 | 1.700 | 1.720 | 1.622 | 1.636 | 49,129 | -0.06(-3.76%) |
Mar 03, 2023 | 1.553 | 1.759 | 1.553 | 1.700 | 142,842 | +0.14(+8.80%) |
Mar 02, 2023 | 1.622 | 1.622 | 1.543 | 1.563 | 56,983 | -0.07(-4.22%) |
Mar 01, 2023 | 1.651 | 1.671 | 1.631 | 1.631 | 26,454 | -0.01(-0.60%) |
Feb 28, 2023 | 1.661 | 1.681 | 1.641 | 1.641 | 28,711 | -0.02(-1.18%) |
Feb 27, 2023 | 1.641 | 1.699 | 1.641 | 1.661 | 35,725 | +0.02(+1.20%) |
Feb 24, 2023 | 1.651 | 1.701 | 1.631 | 1.641 | 49,323 | -0.06(-3.47%) |
Feb 23, 2023 | 1.759 | 1.759 | 1.671 | 1.700 | 41,337 | -0.07(-3.89%) |
Feb 22, 2023 | 1.641 | 1.818 | 1.641 | 1.769 | 85,608 | +0.12(+7.14%) |
Feb 21, 2023 | 1.769 | 1.818 | 1.631 | 1.651 | 174,598 | -0.15(-8.20%) |
Feb 17, 2023 | 1.798 | 1.818 | 1.769 | 1.798 | 59,801 | +0.01(+0.55%) |
Feb 16, 2023 | 1.720 | 1.848 | 1.690 | 1.789 | 117,625 | +0.03(+1.68%) |
Feb 15, 2023 | 1.641 | 1.759 | 1.641 | 1.759 | 85,398 | +0.13(+7.83%) |
Feb 14, 2023 | 1.563 | 1.651 | 1.563 | 1.631 | 108,435 | +0.06(+3.75%) |
Feb 13, 2023 | 1.622 | 1.680 | 1.572 | 1.572 | 75,932 | -0.08(-4.76%) |
Feb 10, 2023 | 1.710 | 1.748 | 1.622 | 1.651 | 85,043 | -0.04(-2.33%) |
Feb 09, 2023 | 1.720 | 1.779 | 1.690 | 1.690 | 47,353 | -0.02(-1.15%) |
Feb 08, 2023 | 1.661 | 1.779 | 1.661 | 1.710 | 97,989 | +0.03(+1.75%) |
Feb 07, 2023 | 1.730 | 1.730 | 1.661 | 1.681 | 62,642 | -0.07(-3.93%) |
Feb 06, 2023 | 1.700 | 1.767 | 1.700 | 1.749 | 70,568 | +0.05(+2.89%) |
Feb 03, 2023 | 1.641 | 1.710 | 1.641 | 1.700 | 110,178 | +0.01(+0.58%) |
Feb 02, 2023 | 1.710 | 1.759 | 1.661 | 1.690 | 145,877 | +0.02(+1.18%) |