Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.440 | 1.440 | 1.380 | 1.380 | 28,035 | -0.05(-3.20%) |
Apr 27, 2023 | 1.420 | 1.470 | 1.400 | 1.426 | 153,931 | +0.03(+1.83%) |
Apr 26, 2023 | 1.350 | 1.440 | 1.210 | 1.400 | 123,477 | +0.05(+3.70%) |
Apr 25, 2023 | 1.450 | 1.490 | 1.325 | 1.350 | 134,618 | -0.09(-6.25%) |
Apr 24, 2023 | 1.200 | 1.440 | 1.200 | 1.440 | 292,040 | +0.25(+21.01%) |
Apr 21, 2023 | 1.190 | 1.210 | 1.160 | 1.190 | 22,339 | +0.00(+0.00%) |
Apr 20, 2023 | 1.200 | 1.200 | 1.170 | 1.190 | 7,043 | -0.02(-1.65%) |
Apr 19, 2023 | 1.220 | 1.220 | 1.210 | 1.210 | 6,500 | +0.01(+0.83%) |
Apr 18, 2023 | 1.208 | 1.210 | 1.200 | 1.200 | 1,600 | -0.01(-0.83%) |
Apr 17, 2023 | 1.270 | 1.270 | 1.200 | 1.210 | 17,398 | -0.02(-1.63%) |
Apr 14, 2023 | 1.220 | 1.300 | 1.083 | 1.230 | 51,086 | +0.00(+0.00%) |
Apr 13, 2023 | 1.228 | 1.260 | 1.180 | 1.230 | 20,597 | +0.00(+0.20%) |
Apr 12, 2023 | 1.195 | 1.270 | 1.195 | 1.228 | 67,975 | -0.02(-1.79%) |
Apr 11, 2023 | 1.170 | 1.250 | 1.130 | 1.250 | 56,309 | +0.10(+8.70%) |
Apr 10, 2023 | 1.120 | 1.240 | 1.080 | 1.150 | 36,961 | +0.05(+4.55%) |
Apr 06, 2023 | 1.060 | 1.120 | 1.060 | 1.100 | 12,861 | +0.00(+0.00%) |
Apr 05, 2023 | 1.140 | 1.140 | 1.060 | 1.100 | 61,820 | -0.04(-3.51%) |
Apr 04, 2023 | 1.160 | 1.190 | 1.020 | 1.140 | 100,060 | -0.03(-2.56%) |
Apr 03, 2023 | 1.220 | 1.220 | 1.170 | 1.170 | 23,379 | -0.04(-3.31%) |
Mar 31, 2023 | 1.160 | 1.220 | 1.150 | 1.210 | 25,308 | +0.02(+1.68%) |
Mar 30, 2023 | 1.185 | 1.190 | 1.170 | 1.190 | 23,645 | +0.00(+0.21%) |
Mar 29, 2023 | 1.150 | 1.210 | 1.150 | 1.188 | 31,471 | -0.01(-1.04%) |
Mar 28, 2023 | 1.200 | 1.290 | 1.150 | 1.200 | 110,063 | +0.00(+0.00%) |
Mar 27, 2023 | 1.210 | 1.220 | 1.002 | 1.200 | 26,666 | +0.02(+1.91%) |
Mar 24, 2023 | 1.200 | 1.210 | 1.170 | 1.177 | 37,900 | +0.03(+2.39%) |
Mar 23, 2023 | 1.256 | 1.265 | 1.070 | 1.150 | 151,570 | -0.12(-9.72%) |
Mar 22, 2023 | 1.260 | 1.274 | 1.250 | 1.274 | 8,000 | -0.01(-0.48%) |
Mar 21, 2023 | 1.260 | 1.300 | 1.250 | 1.280 | 13,816 | +0.02(+1.60%) |
Mar 20, 2023 | 1.260 | 1.280 | 1.210 | 1.260 | 32,246 | -0.00(-0.01%) |
Mar 17, 2023 | 1.280 | 1.310 | 1.250 | 1.260 | 13,000 | -0.01(-0.79%) |
Mar 16, 2023 | 1.270 | 1.310 | 1.185 | 1.270 | 30,010 | +0.10(+8.55%) |
Mar 15, 2023 | 1.290 | 1.300 | 1.050 | 1.170 | 222,942 | -0.13(-10.00%) |
Mar 14, 2023 | 1.365 | 1.414 | 1.220 | 1.300 | 101,705 | -0.02(-1.52%) |
Mar 13, 2023 | 1.290 | 1.390 | 1.200 | 1.320 | 262,295 | -0.03(-2.22%) |
Mar 10, 2023 | 1.270 | 1.370 | 1.100 | 1.350 | 215,733 | +0.06(+4.65%) |
Mar 09, 2023 | 1.350 | 1.350 | 1.150 | 1.290 | 202,404 | -0.01(-0.77%) |
Mar 08, 2023 | 1.260 | 1.390 | 1.260 | 1.300 | 29,165 | -0.10(-7.14%) |
Mar 07, 2023 | 1.390 | 1.400 | 1.260 | 1.400 | 16,276 | +0.04(+2.94%) |
Mar 06, 2023 | 1.380 | 1.400 | 1.340 | 1.360 | 16,709 | -0.06(-4.23%) |
Mar 03, 2023 | 1.430 | 1.490 | 1.320 | 1.420 | 26,415 | +0.00(+0.30%) |
Mar 02, 2023 | 1.350 | 1.580 | 1.340 | 1.416 | 49,442 | +0.12(+8.90%) |
Mar 01, 2023 | 1.190 | 1.350 | 1.190 | 1.300 | 42,644 | +0.11(+9.43%) |
Feb 28, 2023 | 1.230 | 1.250 | 1.148 | 1.188 | 117,661 | -0.03(-2.62%) |
Feb 27, 2023 | 1.210 | 1.330 | 1.190 | 1.220 | 28,417 | +0.01(+0.83%) |
Feb 24, 2023 | 1.310 | 1.330 | 0.9200 | 1.210 | 156,679 | -0.14(-10.37%) |
Feb 23, 2023 | 1.410 | 1.410 | 1.330 | 1.350 | 86,401 | -0.06(-4.26%) |
Feb 22, 2023 | 1.415 | 1.470 | 1.400 | 1.410 | 8,117 | -0.02(-1.39%) |
Feb 21, 2023 | 1.490 | 1.495 | 1.410 | 1.430 | 112,647 | -0.05(-3.38%) |
Feb 17, 2023 | 1.510 | 1.535 | 1.480 | 1.480 | 9,405 | +0.01(+0.68%) |
Feb 16, 2023 | 1.570 | 1.570 | 1.470 | 1.470 | 32,416 | -0.07(-4.55%) |
Feb 15, 2023 | 1.535 | 1.570 | 1.528 | 1.540 | 30,775 | +0.00(+0.00%) |
Feb 14, 2023 | 1.525 | 1.540 | 1.525 | 1.540 | 750 | -0.04(-2.53%) |
Feb 13, 2023 | 1.590 | 1.590 | 1.580 | 1.580 | 2,130 | -0.02(-1.25%) |
Feb 10, 2023 | 1.600 | 1.640 | 1.510 | 1.600 | 33,828 | +0.00(+0.00%) |
Feb 09, 2023 | 1.590 | 1.600 | 1.560 | 1.600 | 17,334 | +0.01(+0.63%) |
Feb 08, 2023 | 1.650 | 1.670 | 1.590 | 1.590 | 25,281 | -0.01(-0.93%) |
Feb 07, 2023 | 1.600 | 1.620 | 1.590 | 1.605 | 11,355 | -0.01(-0.31%) |
Feb 06, 2023 | 1.630 | 1.670 | 1.545 | 1.610 | 76,757 | -0.04(-2.42%) |
Feb 03, 2023 | 1.550 | 1.700 | 1.510 | 1.650 | 168,184 | +0.00(+0.00%) |
Feb 02, 2023 | 1.610 | 1.690 | 1.560 | 1.650 | 52,873 | +0.10(+6.45%) |