Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.270 | 1.280 | 1.220 | 1.230 | 204,124 | -0.02(-1.60%) |
Apr 27, 2023 | 1.290 | 1.290 | 1.240 | 1.250 | 96,963 | -0.01(-0.79%) |
Apr 26, 2023 | 1.280 | 1.310 | 1.230 | 1.260 | 188,753 | -0.05(-3.82%) |
Apr 25, 2023 | 1.360 | 1.400 | 1.300 | 1.310 | 157,581 | -0.06(-4.38%) |
Apr 24, 2023 | 1.390 | 1.410 | 1.360 | 1.370 | 86,163 | -0.01(-0.72%) |
Apr 21, 2023 | 1.450 | 1.510 | 1.370 | 1.380 | 543,340 | -0.09(-6.12%) |
Apr 20, 2023 | 1.470 | 1.505 | 1.440 | 1.470 | 148,653 | -0.02(-1.34%) |
Apr 19, 2023 | 1.520 | 1.570 | 1.470 | 1.490 | 282,646 | -0.06(-3.87%) |
Apr 18, 2023 | 1.510 | 1.510 | 1.480 | 1.550 | 164,479 | +0.03(+1.97%) |
Apr 17, 2023 | 1.520 | 1.565 | 1.490 | 1.520 | 338,131 | +0.01(+0.66%) |
Apr 14, 2023 | 1.620 | 1.630 | 1.480 | 1.510 | 645,904 | -0.12(-7.36%) |
Apr 13, 2023 | 1.730 | 1.750 | 1.611 | 1.630 | 336,529 | -0.13(-7.39%) |
Apr 12, 2023 | 2.010 | 2.045 | 1.720 | 1.760 | 686,828 | -0.26(-12.87%) |
Apr 11, 2023 | 2.090 | 2.170 | 1.980 | 2.020 | 1,160,774 | -0.03(-1.46%) |
Apr 10, 2023 | 1.960 | 2.060 | 1.910 | 2.050 | 349,158 | +0.10(+5.13%) |
Apr 06, 2023 | 1.900 | 1.990 | 1.850 | 1.950 | 323,207 | +0.09(+4.84%) |
Apr 05, 2023 | 1.950 | 1.990 | 1.860 | 1.860 | 277,370 | -0.10(-5.10%) |
Apr 04, 2023 | 2.000 | 2.060 | 1.960 | 1.960 | 321,673 | -0.05(-2.49%) |
Apr 03, 2023 | 1.990 | 2.090 | 1.950 | 2.010 | 389,004 | +0.01(+0.50%) |
Mar 31, 2023 | 1.980 | 2.030 | 1.980 | 2.000 | 305,500 | +0.02(+1.01%) |
Mar 30, 2023 | 1.960 | 2.010 | 1.960 | 1.980 | 241,862 | +0.06(+3.13%) |
Mar 29, 2023 | 1.910 | 1.930 | 1.870 | 1.920 | 188,979 | +0.00(+0.00%) |
Mar 28, 2023 | 1.790 | 1.940 | 1.790 | 1.920 | 315,134 | +0.11(+6.08%) |
Mar 27, 2023 | 2.050 | 2.050 | 1.800 | 1.810 | 434,006 | -0.21(-10.40%) |
Mar 24, 2023 | 1.970 | 2.025 | 1.970 | 2.020 | 267,281 | +0.02(+1.00%) |
Mar 23, 2023 | 2.020 | 2.050 | 1.970 | 2.000 | 293,374 | +0.05(+2.56%) |
Mar 22, 2023 | 2.010 | 2.070 | 1.940 | 1.950 | 309,819 | -0.06(-2.99%) |
Mar 21, 2023 | 1.970 | 2.010 | 1.930 | 2.010 | 380,537 | +0.09(+4.69%) |
Mar 20, 2023 | 1.940 | 1.975 | 1.900 | 1.920 | 369,606 | -0.03(-1.54%) |
Mar 17, 2023 | 1.950 | 1.990 | 1.900 | 1.950 | 1,014,341 | -0.03(-1.52%) |
Mar 16, 2023 | 1.890 | 2.040 | 1.890 | 1.980 | 324,271 | +0.02(+1.02%) |
Mar 15, 2023 | 1.910 | 2.010 | 1.910 | 1.960 | 399,197 | -0.02(-1.01%) |
Mar 14, 2023 | 2.050 | 2.070 | 1.960 | 1.980 | 439,382 | +0.02(+1.02%) |
Mar 13, 2023 | 1.770 | 1.990 | 1.760 | 1.960 | 342,621 | +0.11(+5.95%) |
Mar 10, 2023 | 1.850 | 1.990 | 1.800 | 1.850 | 504,329 | -0.02(-1.07%) |
Mar 09, 2023 | 1.920 | 2.010 | 1.850 | 1.870 | 332,731 | -0.06(-3.11%) |
Mar 08, 2023 | 1.870 | 1.995 | 1.850 | 1.930 | 302,091 | +0.07(+3.76%) |
Mar 07, 2023 | 1.800 | 1.890 | 1.750 | 1.860 | 333,287 | +0.09(+5.08%) |
Mar 06, 2023 | 1.730 | 1.839 | 1.720 | 1.770 | 348,842 | +0.07(+4.12%) |
Mar 03, 2023 | 1.470 | 1.710 | 1.450 | 1.700 | 494,627 | +0.21(+14.09%) |
Mar 02, 2023 | 1.390 | 1.505 | 1.360 | 1.490 | 573,247 | +0.05(+3.47%) |
Mar 01, 2023 | 1.590 | 1.630 | 1.440 | 1.440 | 378,929 | -0.12(-7.69%) |
Feb 28, 2023 | 1.560 | 1.640 | 1.550 | 1.560 | 2,061,612 | -0.03(-1.89%) |
Feb 27, 2023 | 1.610 | 1.670 | 1.590 | 1.590 | 358,862 | -0.02(-1.24%) |
Feb 24, 2023 | 1.620 | 1.720 | 1.600 | 1.610 | 444,759 | -0.05(-3.01%) |
Feb 23, 2023 | 1.660 | 1.705 | 1.640 | 1.660 | 440,178 | +0.04(+2.47%) |
Feb 22, 2023 | 1.540 | 1.650 | 1.480 | 1.620 | 586,980 | +0.06(+3.85%) |
Feb 21, 2023 | 1.590 | 1.650 | 1.520 | 1.560 | 400,416 | -0.05(-3.11%) |
Feb 17, 2023 | 1.750 | 1.755 | 1.610 | 1.610 | 321,991 | -0.13(-7.47%) |
Feb 16, 2023 | 1.790 | 1.795 | 1.720 | 1.740 | 329,121 | -0.07(-3.87%) |
Feb 15, 2023 | 1.710 | 1.817 | 1.710 | 1.810 | 386,022 | +0.07(+4.02%) |
Feb 14, 2023 | 1.790 | 1.830 | 1.740 | 1.740 | 292,645 | -0.06(-3.33%) |
Feb 13, 2023 | 1.750 | 1.810 | 1.720 | 1.800 | 377,766 | +0.06(+3.45%) |
Feb 10, 2023 | 1.710 | 1.810 | 1.670 | 1.740 | 546,246 | -0.02(-1.14%) |
Feb 09, 2023 | 1.880 | 2.030 | 1.750 | 1.760 | 475,314 | -0.13(-6.88%) |
Feb 08, 2023 | 1.900 | 2.020 | 1.870 | 1.890 | 315,779 | -0.02(-1.05%) |
Feb 07, 2023 | 2.040 | 2.100 | 1.880 | 1.910 | 530,094 | -0.14(-6.83%) |
Feb 06, 2023 | 1.960 | 2.060 | 1.940 | 2.050 | 318,161 | +0.07(+3.54%) |
Feb 03, 2023 | 1.970 | 2.095 | 1.970 | 1.980 | 318,765 | -0.02(-1.00%) |
Feb 02, 2023 | 2.030 | 2.135 | 1.960 | 2.000 | 789,857 | +0.00(+0.00%) |