Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.220 | 1.220 | 1.107 | 1.110 | 38,625 | -0.02(-1.77%) |
Apr 27, 2023 | 1.180 | 1.180 | 1.128 | 1.130 | 30,276 | -0.02(-2.08%) |
Apr 26, 2023 | 1.205 | 1.205 | 1.115 | 1.154 | 33,861 | -0.01(-0.51%) |
Apr 25, 2023 | 1.230 | 1.250 | 1.160 | 1.160 | 23,275 | -0.12(-9.38%) |
Apr 24, 2023 | 1.270 | 1.290 | 1.220 | 1.280 | 42,308 | +0.03(+2.81%) |
Apr 21, 2023 | 1.270 | 1.270 | 1.230 | 1.245 | 79,497 | +0.01(+0.40%) |
Apr 20, 2023 | 1.258 | 1.270 | 1.240 | 1.240 | 14,955 | -0.01(-0.80%) |
Apr 19, 2023 | 1.270 | 1.270 | 1.250 | 1.250 | 19,950 | -0.02(-1.57%) |
Apr 18, 2023 | 1.255 | 1.280 | 1.230 | 1.270 | 23,235 | +0.00(+0.00%) |
Apr 17, 2023 | 1.286 | 1.286 | 1.250 | 1.270 | 32,461 | -0.01(-1.09%) |
Apr 14, 2023 | 1.275 | 1.289 | 1.255 | 1.284 | 47,856 | +0.00(+0.31%) |
Apr 13, 2023 | 1.228 | 1.288 | 1.228 | 1.280 | 62,859 | +0.04(+3.39%) |
Apr 12, 2023 | 1.290 | 1.300 | 1.220 | 1.238 | 38,272 | -0.06(-4.77%) |
Apr 11, 2023 | 1.292 | 1.320 | 1.285 | 1.300 | 23,708 | +0.05(+4.00%) |
Apr 10, 2023 | 1.320 | 1.320 | 1.250 | 1.250 | 56,521 | -0.02(-1.57%) |
Apr 06, 2023 | 1.290 | 1.330 | 1.200 | 1.270 | 115,589 | +0.08(+6.72%) |
Apr 05, 2023 | 1.130 | 1.220 | 1.130 | 1.190 | 152,854 | +0.09(+8.18%) |
Apr 04, 2023 | 1.160 | 1.212 | 1.090 | 1.100 | 171,654 | -0.11(-9.09%) |
Apr 03, 2023 | 1.265 | 1.308 | 1.170 | 1.210 | 87,049 | -0.02(-1.63%) |
Mar 31, 2023 | 1.310 | 1.310 | 1.220 | 1.230 | 77,238 | -0.11(-8.21%) |
Mar 30, 2023 | 1.240 | 1.340 | 1.240 | 1.340 | 23,954 | +0.04(+3.08%) |
Mar 29, 2023 | 1.290 | 1.306 | 1.240 | 1.300 | 94,999 | +0.00(+0.00%) |
Mar 28, 2023 | 1.320 | 1.367 | 1.300 | 1.300 | 28,204 | -0.06(-4.41%) |
Mar 27, 2023 | 1.400 | 1.400 | 1.304 | 1.360 | 44,870 | +0.04(+3.03%) |
Mar 24, 2023 | 1.305 | 1.360 | 1.270 | 1.320 | 84,216 | +0.04(+3.13%) |
Mar 23, 2023 | 1.320 | 1.360 | 1.240 | 1.280 | 244,631 | +0.05(+4.07%) |
Mar 22, 2023 | 1.270 | 1.360 | 1.180 | 1.230 | 112,779 | -0.06(-4.65%) |
Mar 21, 2023 | 1.430 | 1.430 | 1.270 | 1.290 | 191,762 | -0.05(-3.73%) |
Mar 20, 2023 | 1.390 | 1.440 | 1.340 | 1.340 | 133,412 | -0.09(-6.29%) |
Mar 17, 2023 | 1.445 | 1.450 | 1.400 | 1.430 | 41,638 | -0.02(-1.38%) |
Mar 16, 2023 | 1.450 | 1.600 | 1.450 | 1.450 | 21,983 | -0.06(-3.97%) |
Mar 15, 2023 | 1.500 | 1.520 | 1.484 | 1.510 | 14,653 | -0.02(-1.31%) |
Mar 14, 2023 | 1.480 | 1.580 | 1.418 | 1.530 | 115,517 | +0.03(+2.00%) |
Mar 13, 2023 | 1.540 | 1.640 | 1.500 | 1.500 | 32,224 | -0.04(-2.60%) |
Mar 10, 2023 | 1.600 | 1.610 | 1.530 | 1.540 | 35,798 | -0.05(-3.14%) |
Mar 09, 2023 | 1.622 | 1.635 | 1.590 | 1.590 | 37,814 | -0.06(-3.64%) |
Mar 08, 2023 | 1.601 | 1.690 | 1.560 | 1.650 | 26,945 | +0.03(+1.85%) |
Mar 07, 2023 | 1.600 | 1.620 | 1.550 | 1.620 | 32,269 | +0.02(+1.25%) |
Mar 06, 2023 | 1.560 | 1.680 | 1.560 | 1.600 | 56,852 | +0.04(+2.56%) |
Mar 03, 2023 | 1.550 | 1.580 | 1.385 | 1.560 | 208,554 | -0.18(-10.34%) |
Mar 02, 2023 | 1.770 | 1.770 | 1.714 | 1.740 | 31,034 | -0.01(-0.57%) |
Mar 01, 2023 | 1.850 | 1.850 | 1.749 | 1.750 | 26,786 | -0.07(-3.85%) |
Feb 28, 2023 | 1.900 | 1.900 | 1.770 | 1.820 | 20,213 | -0.01(-0.43%) |
Feb 27, 2023 | 1.820 | 1.895 | 1.820 | 1.828 | 46,119 | +0.03(+1.55%) |
Feb 24, 2023 | 1.800 | 1.830 | 1.750 | 1.800 | 21,229 | -0.03(-1.64%) |
Feb 23, 2023 | 1.803 | 1.890 | 1.803 | 1.830 | 21,619 | +0.02(+1.29%) |
Feb 22, 2023 | 1.805 | 1.820 | 1.788 | 1.807 | 14,222 | +0.02(+1.33%) |
Feb 21, 2023 | 1.810 | 1.820 | 1.783 | 1.783 | 30,780 | -0.01(-0.67%) |
Feb 17, 2023 | 1.821 | 1.830 | 1.770 | 1.795 | 43,085 | -0.05(-2.71%) |
Feb 16, 2023 | 1.930 | 1.930 | 1.830 | 1.845 | 23,986 | -0.06(-3.40%) |
Feb 15, 2023 | 1.800 | 1.910 | 1.770 | 1.910 | 34,346 | +0.11(+6.11%) |
Feb 14, 2023 | 1.788 | 1.830 | 1.760 | 1.800 | 30,479 | +0.02(+1.12%) |
Feb 13, 2023 | 1.800 | 1.820 | 1.765 | 1.780 | 25,609 | -0.02(-1.11%) |
Feb 10, 2023 | 1.730 | 1.830 | 1.730 | 1.800 | 39,296 | +0.04(+2.27%) |
Feb 09, 2023 | 1.860 | 1.870 | 1.747 | 1.760 | 50,958 | -0.13(-6.88%) |
Feb 08, 2023 | 2.040 | 2.040 | 1.890 | 1.890 | 36,497 | -0.06(-3.08%) |
Feb 07, 2023 | 1.972 | 1.972 | 1.900 | 1.950 | 61,075 | -0.02(-0.87%) |
Feb 06, 2023 | 2.100 | 2.100 | 1.960 | 1.967 | 34,618 | -0.08(-3.76%) |
Feb 03, 2023 | 2.010 | 2.090 | 2.000 | 2.044 | 14,280 | +0.00(+0.25%) |
Feb 02, 2023 | 2.090 | 2.100 | 1.985 | 2.039 | 42,443 | -0.06(-2.90%) |