Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.550 | 1.580 | 1.545 | 1.550 | 1,425,212 | +0.00(+0.00%) |
Apr 27, 2023 | 1.520 | 1.600 | 1.510 | 1.550 | 187,950 | +0.05(+3.33%) |
Apr 26, 2023 | 1.560 | 1.560 | 1.500 | 1.500 | 133,100 | -0.04(-2.60%) |
Apr 25, 2023 | 1.530 | 1.600 | 1.500 | 1.540 | 567,627 | +0.01(+0.65%) |
Apr 24, 2023 | 1.500 | 1.570 | 1.500 | 1.530 | 746,274 | -0.07(-4.38%) |
Apr 21, 2023 | 1.550 | 1.600 | 1.500 | 1.600 | 311,801 | +0.03(+1.91%) |
Apr 20, 2023 | 1.520 | 1.570 | 1.445 | 1.570 | 606,299 | +0.02(+1.29%) |
Apr 19, 2023 | 1.560 | 1.590 | 1.510 | 1.550 | 541,381 | -0.06(-3.73%) |
Apr 18, 2023 | 1.590 | 1.620 | 1.550 | 1.610 | 298,202 | +0.02(+1.26%) |
Apr 17, 2023 | 1.610 | 1.630 | 1.570 | 1.590 | 69,950 | -0.03(-1.85%) |
Apr 14, 2023 | 1.620 | 1.650 | 1.610 | 1.620 | 45,669 | -0.03(-1.82%) |
Apr 13, 2023 | 1.640 | 1.740 | 1.600 | 1.650 | 608,343 | +0.02(+1.23%) |
Apr 12, 2023 | 1.570 | 1.640 | 1.570 | 1.630 | 96,927 | +0.03(+1.87%) |
Apr 11, 2023 | 1.610 | 1.650 | 1.565 | 1.600 | 356,828 | -0.02(-1.23%) |
Apr 10, 2023 | 1.620 | 1.700 | 1.570 | 1.620 | 243,174 | -0.03(-1.82%) |
Apr 06, 2023 | 1.650 | 0 | -0.05(-2.94%) | |||
Apr 05, 2023 | 1.640 | 1.720 | 1.560 | 1.700 | 975,942 | +0.10(+6.25%) |
Apr 04, 2023 | 1.600 | 1.660 | 1.570 | 1.600 | 991,548 | +0.04(+2.56%) |
Apr 03, 2023 | 1.510 | 1.630 | 1.500 | 1.560 | 1,055,395 | -0.01(-0.64%) |
Mar 31, 2023 | 1.480 | 1.580 | 1.440 | 1.570 | 1,046,719 | +0.12(+8.28%) |
Mar 30, 2023 | 1.400 | 1.480 | 1.400 | 1.450 | 1,709,893 | +0.14(+10.69%) |
Mar 29, 2023 | 1.330 | 1.330 | 1.300 | 1.310 | 54,933 | +0.01(+0.77%) |
Mar 28, 2023 | 1.340 | 1.345 | 1.290 | 1.300 | 693,765 | -0.08(-5.80%) |
Mar 27, 2023 | 1.330 | 1.380 | 1.300 | 1.380 | 83,208 | +0.05(+3.76%) |
Mar 24, 2023 | 1.300 | 1.370 | 1.280 | 1.330 | 1,188,312 | +0.00(+0.00%) |
Mar 23, 2023 | 1.330 | 1.370 | 1.290 | 1.330 | 176,666 | -0.02(-1.48%) |
Mar 22, 2023 | 1.270 | 1.350 | 1.260 | 1.350 | 41,700 | +0.05(+3.85%) |
Mar 21, 2023 | 1.280 | 1.330 | 1.255 | 1.300 | 431,840 | +0.02(+1.56%) |
Mar 20, 2023 | 1.210 | 1.280 | 1.180 | 1.280 | 317,064 | +0.06(+4.92%) |
Mar 17, 2023 | 1.320 | 1.320 | 1.200 | 1.220 | 592,837 | -0.04(-3.17%) |
Mar 16, 2023 | 1.370 | 1.370 | 1.260 | 1.260 | 205,352 | -0.12(-8.70%) |
Mar 15, 2023 | 1.430 | 1.440 | 1.330 | 1.380 | 614,269 | -0.08(-5.48%) |
Mar 14, 2023 | 1.530 | 1.530 | 1.430 | 1.460 | 779,304 | -0.06(-3.95%) |
Mar 13, 2023 | 1.440 | 1.540 | 1.390 | 1.520 | 977,167 | +0.07(+4.83%) |
Mar 10, 2023 | 1.340 | 1.500 | 1.310 | 1.450 | 1,343,755 | +0.10(+7.41%) |
Mar 09, 2023 | 1.370 | 1.380 | 1.260 | 1.350 | 1,001,013 | -0.03(-2.17%) |
Mar 08, 2023 | 1.320 | 1.400 | 1.310 | 1.380 | 244,638 | +0.08(+6.15%) |
Mar 07, 2023 | 1.420 | 1.440 | 1.300 | 1.300 | 1,554,652 | -0.10(-7.14%) |
Mar 06, 2023 | 1.310 | 1.420 | 1.310 | 1.400 | 1,512,617 | +0.08(+6.06%) |
Mar 03, 2023 | 1.190 | 1.370 | 1.180 | 1.320 | 1,646,950 | +0.14(+11.86%) |
Mar 02, 2023 | 1.190 | 1.220 | 1.160 | 1.180 | 1,891,683 | +0.00(+0.00%) |
Mar 01, 2023 | 1.200 | 1.250 | 1.140 | 1.180 | 1,457,130 | -0.01(-0.84%) |
Feb 28, 2023 | 1.150 | 1.230 | 1.140 | 1.190 | 1,675,635 | +0.04(+3.48%) |
Feb 27, 2023 | 1.120 | 1.150 | 1.050 | 1.150 | 594,972 | +0.07(+6.48%) |
Feb 24, 2023 | 1.120 | 1.120 | 1.070 | 1.080 | 100,640 | -0.04(-3.57%) |
Feb 23, 2023 | 1.120 | 1.150 | 1.075 | 1.120 | 383,775 | -0.01(-0.88%) |
Feb 22, 2023 | 1.190 | 1.190 | 1.130 | 1.130 | 187,701 | -0.06(-5.04%) |
Feb 21, 2023 | 1.190 | 1.220 | 1.170 | 1.190 | 444,214 | -0.01(-0.83%) |
Feb 17, 2023 | 1.200 | 0 | +0.00(+0.00%) | |||
Feb 16, 2023 | 1.180 | 1.200 | 1.160 | 1.200 | 614,900 | +0.04(+3.45%) |
Feb 15, 2023 | 1.180 | 1.180 | 1.130 | 1.160 | 195,106 | +0.00(+0.00%) |
Feb 14, 2023 | 1.120 | 1.180 | 1.120 | 1.160 | 396,412 | +0.03(+2.65%) |
Feb 13, 2023 | 1.130 | 1.140 | 1.100 | 1.130 | 58,687 | -0.01(-0.88%) |
Feb 10, 2023 | 1.190 | 1.200 | 1.080 | 1.140 | 634,227 | -0.06(-5.00%) |
Feb 09, 2023 | 1.150 | 1.250 | 1.140 | 1.200 | 2,998,571 | +0.05(+4.35%) |
Feb 08, 2023 | 0.9900 | 1.170 | 0.9800 | 1.150 | 5,892,528 | +0.17(+17.35%) |
Feb 07, 2023 | 1.100 | 1.100 | 0.9400 | 0.9800 | 3,561,797 | -0.09(-8.41%) |
Feb 06, 2023 | 1.160 | 1.180 | 1.070 | 1.070 | 615,294 | -0.11(-9.32%) |
Feb 03, 2023 | 1.180 | 1.200 | 1.100 | 1.180 | 507,658 | +0.06(+5.36%) |
Feb 02, 2023 | 0.9900 | 1.170 | 0.9750 | 1.120 | 1,915,511 | +0.15(+15.46%) |