Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.080 | 1.130 | 1.045 | 1.100 | 1,912,127 | +0.03(+2.80%) |
Apr 27, 2023 | 1.080 | 1.100 | 1.040 | 1.070 | 2,429,022 | -0.02(-1.83%) |
Apr 26, 2023 | 1.110 | 1.115 | 1.050 | 1.090 | 2,451,114 | +0.01(+0.93%) |
Apr 25, 2023 | 1.100 | 1.120 | 1.070 | 1.080 | 2,100,161 | -0.04(-3.57%) |
Apr 24, 2023 | 1.160 | 1.160 | 1.110 | 1.120 | 2,619,486 | -0.04(-3.45%) |
Apr 21, 2023 | 1.140 | 1.170 | 1.111 | 1.160 | 2,233,670 | +0.01(+0.87%) |
Apr 20, 2023 | 1.180 | 1.180 | 1.130 | 1.150 | 2,163,074 | -0.03(-2.54%) |
Apr 19, 2023 | 1.190 | 1.200 | 1.160 | 1.180 | 1,431,321 | -0.02(-1.67%) |
Apr 18, 2023 | 1.190 | 1.210 | 1.180 | 1.200 | 1,603,182 | +0.00(+0.00%) |
Apr 17, 2023 | 1.210 | 1.230 | 1.180 | 1.200 | 3,690,961 | +0.00(+0.00%) |
Apr 14, 2023 | 1.200 | 1.220 | 1.180 | 1.200 | 1,970,899 | -0.01(-0.83%) |
Apr 13, 2023 | 1.310 | 1.355 | 1.180 | 1.210 | 12,689,531 | +0.02(+1.68%) |
Apr 12, 2023 | 1.250 | 1.270 | 1.170 | 1.190 | 2,762,173 | -0.07(-5.56%) |
Apr 11, 2023 | 1.320 | 1.350 | 1.255 | 1.260 | 1,840,317 | -0.03(-2.33%) |
Apr 10, 2023 | 1.270 | 1.290 | 1.240 | 1.290 | 1,209,793 | +0.01(+0.78%) |
Apr 06, 2023 | 1.230 | 1.295 | 1.225 | 1.280 | 1,077,240 | +0.07(+5.79%) |
Apr 05, 2023 | 1.250 | 1.260 | 1.190 | 1.210 | 1,894,307 | -0.06(-4.72%) |
Apr 04, 2023 | 1.280 | 1.300 | 1.240 | 1.270 | 2,059,331 | -0.04(-3.05%) |
Apr 03, 2023 | 1.260 | 1.310 | 1.260 | 1.310 | 3,888,636 | +0.04(+3.15%) |
Mar 31, 2023 | 1.300 | 1.320 | 1.270 | 1.270 | 3,989,152 | -0.03(-2.31%) |
Mar 30, 2023 | 1.280 | 1.320 | 1.260 | 1.300 | 4,034,832 | +0.04(+3.17%) |
Mar 29, 2023 | 1.260 | 1.290 | 1.222 | 1.260 | 3,150,404 | +0.00(+0.00%) |
Mar 28, 2023 | 1.190 | 1.270 | 1.190 | 1.260 | 3,829,720 | +0.11(+9.57%) |
Mar 27, 2023 | 1.210 | 1.210 | 1.140 | 1.150 | 2,532,146 | -0.08(-6.50%) |
Mar 24, 2023 | 1.240 | 1.260 | 1.200 | 1.230 | 1,852,325 | -0.01(-0.81%) |
Mar 23, 2023 | 1.290 | 1.310 | 1.240 | 1.240 | 3,675,875 | +0.00(+0.00%) |
Mar 22, 2023 | 1.240 | 1.330 | 1.200 | 1.240 | 4,135,879 | +0.05(+4.20%) |
Mar 21, 2023 | 1.170 | 1.220 | 1.140 | 1.190 | 3,045,328 | +0.06(+5.31%) |
Mar 20, 2023 | 1.160 | 1.180 | 1.120 | 1.130 | 1,275,071 | -0.05(-4.24%) |
Mar 17, 2023 | 1.220 | 1.240 | 1.180 | 1.180 | 9,749,566 | +0.02(+1.72%) |
Mar 16, 2023 | 1.150 | 1.190 | 1.120 | 1.160 | 4,489,654 | +0.01(+0.87%) |
Mar 15, 2023 | 1.220 | 1.240 | 1.140 | 1.150 | 4,389,473 | -0.10(-8.00%) |
Mar 14, 2023 | 1.280 | 1.305 | 1.225 | 1.250 | 3,784,870 | -0.07(-5.30%) |
Mar 13, 2023 | 1.290 | 1.370 | 1.280 | 1.320 | 2,737,113 | +0.04(+3.13%) |
Mar 10, 2023 | 1.310 | 1.330 | 1.250 | 1.280 | 3,636,794 | -0.04(-3.03%) |
Mar 09, 2023 | 1.380 | 1.390 | 1.310 | 1.320 | 2,585,551 | -0.09(-6.38%) |
Mar 08, 2023 | 1.400 | 1.410 | 1.352 | 1.410 | 2,523,489 | +0.00(+0.00%) |
Mar 07, 2023 | 1.490 | 1.510 | 1.400 | 1.410 | 6,179,911 | -0.12(-7.84%) |
Mar 06, 2023 | 1.610 | 1.610 | 1.510 | 1.530 | 5,268,097 | -0.08(-4.97%) |
Mar 03, 2023 | 1.570 | 1.630 | 1.550 | 1.610 | 6,302,126 | +0.05(+3.21%) |
Mar 02, 2023 | 1.450 | 1.570 | 1.430 | 1.560 | 5,515,785 | +0.09(+6.12%) |
Mar 01, 2023 | 1.520 | 1.535 | 1.460 | 1.470 | 5,872,655 | +0.04(+2.80%) |
Feb 28, 2023 | 1.490 | 1.500 | 1.430 | 1.430 | 4,579,974 | -0.06(-4.03%) |
Feb 27, 2023 | 1.520 | 1.540 | 1.480 | 1.490 | 2,687,894 | +0.01(+0.68%) |
Feb 24, 2023 | 1.500 | 1.510 | 1.440 | 1.480 | 3,829,517 | -0.06(-3.90%) |
Feb 23, 2023 | 1.600 | 1.610 | 1.525 | 1.540 | 3,440,813 | -0.01(-0.65%) |
Feb 22, 2023 | 1.640 | 1.650 | 1.550 | 1.550 | 4,572,473 | -0.01(-0.64%) |
Feb 21, 2023 | 1.690 | 1.690 | 1.560 | 1.560 | 6,343,221 | -0.15(-8.77%) |
Feb 17, 2023 | 1.830 | 1.830 | 1.700 | 1.710 | 4,393,547 | -0.18(-9.52%) |
Feb 16, 2023 | 1.780 | 1.930 | 1.755 | 1.890 | 6,336,808 | +0.09(+5.00%) |
Feb 15, 2023 | 1.750 | 1.810 | 1.720 | 1.800 | 4,042,895 | +0.01(+0.56%) |
Feb 14, 2023 | 1.820 | 1.830 | 1.690 | 1.790 | 7,570,912 | -0.06(-3.24%) |
Feb 13, 2023 | 1.840 | 1.970 | 1.780 | 1.850 | 7,826,938 | +0.09(+5.11%) |
Feb 10, 2023 | 1.810 | 1.899 | 1.750 | 1.760 | 7,344,951 | -0.22(-11.11%) |
Feb 09, 2023 | 1.850 | 2.050 | 1.850 | 1.980 | 21,045,608 | +0.10(+5.32%) |
Feb 08, 2023 | 2.090 | 2.110 | 1.700 | 1.880 | 20,380,128 | +0.01(+0.53%) |
Feb 07, 2023 | 1.480 | 1.900 | 1.450 | 1.870 | 24,526,804 | +0.45(+31.69%) |
Feb 06, 2023 | 1.440 | 1.470 | 1.410 | 1.420 | 3,441,769 | -0.09(-5.96%) |
Feb 03, 2023 | 1.560 | 1.610 | 1.510 | 1.510 | 3,257,431 | -0.11(-6.79%) |
Feb 02, 2023 | 1.690 | 1.710 | 1.605 | 1.620 | 4,247,485 | -0.06(-3.57%) |