Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.160 | 1.270 | 1.160 | 1.244 | 8,287 | +0.01(+1.11%) |
Apr 27, 2023 | 1.250 | 1.260 | 1.230 | 1.230 | 116,200 | -0.02(-1.28%) |
Apr 26, 2023 | 1.250 | 1.250 | 1.230 | 1.246 | 28,805 | +0.04(+2.98%) |
Apr 25, 2023 | 1.230 | 1.250 | 1.200 | 1.210 | 12,486 | -0.01(-0.82%) |
Apr 24, 2023 | 1.230 | 1.240 | 1.220 | 1.220 | 67,281 | -0.02(-1.21%) |
Apr 21, 2023 | 1.200 | 1.240 | 1.200 | 1.235 | 64,290 | +0.00(+0.40%) |
Apr 20, 2023 | 1.250 | 1.270 | 1.230 | 1.230 | 31,513 | -0.04(-3.14%) |
Apr 19, 2023 | 1.275 | 1.300 | 1.270 | 1.270 | 65,376 | -0.05(-3.79%) |
Apr 18, 2023 | 1.310 | 1.340 | 1.310 | 1.320 | 102,056 | -0.02(-1.49%) |
Apr 17, 2023 | 1.310 | 1.350 | 1.310 | 1.340 | 107,567 | +0.06(+4.69%) |
Apr 14, 2023 | 1.270 | 1.290 | 1.260 | 1.280 | 40,569 | +0.03(+2.40%) |
Apr 13, 2023 | 1.300 | 1.300 | 1.230 | 1.250 | 33,060 | +0.02(+1.44%) |
Apr 12, 2023 | 1.240 | 1.240 | 1.220 | 1.232 | 6,835 | -0.03(-2.21%) |
Apr 11, 2023 | 1.290 | 1.290 | 1.260 | 1.260 | 32,477 | +0.01(+0.80%) |
Apr 10, 2023 | 1.200 | 1.250 | 1.200 | 1.250 | 30,590 | +0.01(+0.81%) |
Apr 06, 2023 | 1.170 | 1.250 | 1.170 | 1.240 | 30,992 | +0.02(+1.64%) |
Apr 05, 2023 | 1.230 | 1.240 | 1.210 | 1.220 | 61,300 | -0.02(-1.61%) |
Apr 04, 2023 | 1.260 | 1.260 | 1.230 | 1.240 | 95,098 | -0.05(-3.88%) |
Apr 03, 2023 | 1.260 | 1.310 | 1.260 | 1.290 | 37,261 | -0.01(-0.77%) |
Mar 31, 2023 | 1.260 | 1.300 | 1.260 | 1.300 | 84,931 | +0.01(+0.78%) |
Mar 30, 2023 | 1.300 | 1.300 | 1.260 | 1.290 | 11,200 | +0.00(+0.20%) |
Mar 29, 2023 | 1.270 | 1.300 | 1.270 | 1.287 | 30,133 | +0.03(+2.17%) |
Mar 28, 2023 | 1.250 | 1.300 | 1.250 | 1.260 | 16,165 | +0.01(+0.81%) |
Mar 27, 2023 | 1.220 | 1.260 | 1.220 | 1.250 | 16,499 | -0.01(-1.19%) |
Mar 24, 2023 | 1.280 | 1.320 | 1.260 | 1.265 | 13,567 | -0.04(-2.69%) |
Mar 23, 2023 | 1.275 | 1.300 | 1.262 | 1.300 | 33,364 | +0.07(+5.69%) |
Mar 22, 2023 | 1.265 | 1.270 | 1.230 | 1.230 | 52,381 | +0.01(+0.82%) |
Mar 21, 2023 | 1.170 | 1.230 | 1.170 | 1.220 | 27,354 | +0.04(+3.39%) |
Mar 20, 2023 | 1.200 | 1.200 | 1.170 | 1.180 | 19,287 | +0.02(+1.72%) |
Mar 17, 2023 | 1.150 | 1.200 | 1.150 | 1.160 | 43,811 | -0.02(-1.69%) |
Mar 16, 2023 | 1.130 | 1.190 | 1.130 | 1.180 | 31,385 | +0.04(+3.51%) |
Mar 15, 2023 | 1.150 | 1.150 | 1.130 | 1.140 | 33,621 | +0.00(+0.00%) |
Mar 14, 2023 | 1.160 | 1.180 | 1.130 | 1.140 | 168,076 | -0.02(-1.72%) |
Mar 13, 2023 | 1.200 | 1.210 | 1.150 | 1.160 | 52,205 | -0.05(-4.13%) |
Mar 10, 2023 | 1.240 | 1.240 | 1.200 | 1.210 | 53,795 | -0.05(-3.97%) |
Mar 09, 2023 | 1.295 | 1.300 | 1.250 | 1.260 | 85,037 | -0.05(-4.04%) |
Mar 08, 2023 | 1.300 | 1.330 | 1.290 | 1.313 | 270,728 | -0.04(-2.74%) |
Mar 07, 2023 | 1.375 | 1.375 | 1.340 | 1.350 | 19,780 | -0.02(-1.46%) |
Mar 06, 2023 | 1.350 | 1.370 | 1.350 | 1.370 | 77,960 | +0.00(+0.00%) |
Mar 03, 2023 | 1.390 | 1.390 | 1.350 | 1.370 | 16,536 | +0.03(+2.24%) |
Mar 02, 2023 | 1.334 | 1.360 | 1.334 | 1.340 | 8,772 | +0.04(+3.08%) |
Mar 01, 2023 | 1.350 | 1.400 | 1.300 | 1.300 | 19,092 | +0.00(+0.00%) |
Feb 28, 2023 | 1.230 | 1.380 | 1.230 | 1.300 | 72,765 | -0.07(-5.45%) |
Feb 27, 2023 | 1.380 | 1.410 | 1.360 | 1.375 | 18,538 | +0.00(+0.36%) |
Feb 24, 2023 | 1.400 | 1.400 | 1.350 | 1.370 | 87,157 | -0.06(-4.20%) |
Feb 23, 2023 | 1.450 | 1.480 | 1.430 | 1.430 | 30,340 | -0.00(-0.10%) |
Feb 22, 2023 | 1.430 | 1.444 | 1.430 | 1.431 | 13,716 | -0.05(-3.18%) |
Feb 21, 2023 | 1.460 | 1.480 | 1.440 | 1.478 | 24,250 | +0.03(+1.97%) |
Feb 17, 2023 | 1.470 | 1.480 | 1.450 | 1.450 | 76,085 | -0.04(-2.68%) |
Feb 16, 2023 | 1.480 | 1.534 | 1.480 | 1.490 | 34,492 | +0.02(+1.36%) |
Feb 15, 2023 | 1.400 | 1.490 | 1.400 | 1.470 | 80,697 | -0.07(-4.55%) |
Feb 14, 2023 | 1.500 | 1.550 | 1.480 | 1.540 | 38,333 | +0.03(+1.65%) |
Feb 13, 2023 | 1.565 | 1.565 | 1.500 | 1.515 | 21,703 | +0.02(+1.68%) |
Feb 10, 2023 | 1.490 | 1.490 | 1.470 | 1.490 | 23,746 | -0.02(-1.65%) |
Feb 09, 2023 | 1.500 | 1.544 | 1.500 | 1.515 | 12,676 | +0.03(+2.36%) |
Feb 08, 2023 | 1.530 | 1.530 | 1.480 | 1.480 | 34,658 | -0.05(-3.27%) |
Feb 07, 2023 | 1.570 | 1.570 | 1.520 | 1.530 | 24,487 | -0.02(-1.26%) |
Feb 06, 2023 | 1.530 | 1.560 | 1.530 | 1.550 | 49,162 | -0.07(-4.06%) |
Feb 03, 2023 | 1.590 | 1.650 | 1.590 | 1.615 | 160,843 | -0.01(-0.92%) |
Feb 02, 2023 | 1.680 | 1.680 | 1.629 | 1.630 | 69,796 | -0.07(-4.12%) |