Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.480 | 1.520 | 1.410 | 1.420 | 188,685 | -0.07(-4.70%) |
Apr 27, 2023 | 1.550 | 1.630 | 1.484 | 1.490 | 282,096 | -0.04(-2.61%) |
Apr 26, 2023 | 1.610 | 1.610 | 1.520 | 1.530 | 162,690 | -0.05(-3.47%) |
Apr 25, 2023 | 1.700 | 1.770 | 1.560 | 1.585 | 203,050 | -0.07(-4.52%) |
Apr 24, 2023 | 1.710 | 1.785 | 1.610 | 1.660 | 308,148 | -0.04(-2.35%) |
Apr 21, 2023 | 1.710 | 1.768 | 1.670 | 1.700 | 151,817 | -0.01(-0.58%) |
Apr 20, 2023 | 1.790 | 1.859 | 1.660 | 1.710 | 147,796 | -0.09(-5.00%) |
Apr 19, 2023 | 1.780 | 1.860 | 1.760 | 1.800 | 106,244 | -0.01(-0.55%) |
Apr 18, 2023 | 1.900 | 1.900 | 1.760 | 1.810 | 93,701 | -0.03(-1.63%) |
Apr 17, 2023 | 1.700 | 1.895 | 1.690 | 1.840 | 271,047 | +0.16(+9.52%) |
Apr 14, 2023 | 1.730 | 1.750 | 1.650 | 1.680 | 236,530 | -0.05(-2.89%) |
Apr 13, 2023 | 1.680 | 1.770 | 1.650 | 1.730 | 423,491 | +0.04(+2.37%) |
Apr 12, 2023 | 1.820 | 1.820 | 1.690 | 1.690 | 254,515 | -0.08(-4.52%) |
Apr 11, 2023 | 1.880 | 1.930 | 1.750 | 1.770 | 348,203 | -0.09(-4.84%) |
Apr 10, 2023 | 1.880 | 1.930 | 1.800 | 1.860 | 149,396 | -0.02(-1.06%) |
Apr 06, 2023 | 1.910 | 1.940 | 1.850 | 1.880 | 256,346 | -0.04(-2.08%) |
Apr 05, 2023 | 1.790 | 1.970 | 1.780 | 1.920 | 192,453 | +0.11(+6.08%) |
Apr 04, 2023 | 1.860 | 1.910 | 1.770 | 1.810 | 141,477 | -0.06(-3.21%) |
Apr 03, 2023 | 2.000 | 2.028 | 1.840 | 1.870 | 229,285 | -0.13(-6.50%) |
Mar 31, 2023 | 2.120 | 2.120 | 1.920 | 2.000 | 287,256 | -0.07(-3.38%) |
Mar 30, 2023 | 2.090 | 2.140 | 2.040 | 2.070 | 167,560 | -0.06(-2.82%) |
Mar 29, 2023 | 2.280 | 2.290 | 2.110 | 2.130 | 209,109 | -0.12(-5.33%) |
Mar 28, 2023 | 2.280 | 2.319 | 2.250 | 2.250 | 238,221 | -0.04(-1.75%) |
Mar 27, 2023 | 2.370 | 2.380 | 2.250 | 2.290 | 213,228 | -0.01(-0.43%) |
Mar 24, 2023 | 2.260 | 2.340 | 2.230 | 2.300 | 325,858 | +0.03(+1.32%) |
Mar 23, 2023 | 2.330 | 2.370 | 2.210 | 2.270 | 472,141 | +0.02(+0.89%) |
Mar 22, 2023 | 2.410 | 2.460 | 2.220 | 2.250 | 752,716 | -0.21(-8.54%) |
Mar 21, 2023 | 2.090 | 2.460 | 2.030 | 2.460 | 1,088,300 | +0.42(+20.59%) |
Mar 20, 2023 | 1.960 | 2.050 | 1.900 | 2.040 | 832,361 | +0.08(+4.08%) |
Mar 17, 2023 | 1.840 | 1.965 | 1.760 | 1.960 | 883,400 | +0.13(+7.10%) |
Mar 16, 2023 | 1.610 | 1.830 | 1.610 | 1.830 | 908,756 | +0.22(+13.66%) |
Mar 15, 2023 | 1.660 | 1.720 | 1.600 | 1.610 | 155,756 | -0.07(-4.17%) |
Mar 14, 2023 | 1.820 | 1.830 | 1.650 | 1.680 | 210,425 | -0.05(-2.89%) |
Mar 13, 2023 | 1.630 | 1.810 | 1.620 | 1.730 | 277,344 | +0.13(+8.12%) |
Mar 10, 2023 | 1.850 | 1.860 | 1.600 | 1.600 | 538,490 | -0.28(-14.89%) |
Mar 09, 2023 | 2.000 | 2.030 | 1.830 | 1.880 | 267,191 | -0.11(-5.53%) |
Mar 08, 2023 | 2.050 | 2.050 | 1.960 | 1.990 | 164,222 | -0.05(-2.45%) |
Mar 07, 2023 | 2.080 | 2.080 | 1.970 | 2.040 | 116,620 | +0.06(+3.03%) |
Mar 06, 2023 | 2.160 | 2.190 | 1.950 | 1.980 | 188,825 | -0.17(-7.91%) |
Mar 03, 2023 | 1.880 | 2.150 | 1.880 | 2.150 | 360,098 | +0.23(+11.98%) |
Mar 02, 2023 | 2.000 | 2.000 | 1.880 | 1.920 | 209,986 | -0.08(-4.00%) |
Mar 01, 2023 | 2.090 | 2.110 | 1.950 | 2.000 | 399,359 | +0.09(+4.71%) |
Feb 28, 2023 | 1.980 | 1.980 | 1.890 | 1.910 | 618,493 | -0.04(-2.05%) |
Feb 27, 2023 | 1.910 | 2.000 | 1.870 | 1.950 | 474,837 | +0.08(+4.28%) |
Feb 24, 2023 | 2.100 | 2.120 | 1.810 | 1.870 | 824,104 | -0.18(-8.78%) |
Feb 23, 2023 | 1.780 | 2.130 | 1.780 | 2.050 | 1,388,993 | +0.26(+14.53%) |
Feb 22, 2023 | 1.850 | 1.850 | 1.610 | 1.790 | 212,409 | -0.01(-0.56%) |
Feb 21, 2023 | 1.950 | 1.960 | 1.750 | 1.800 | 168,716 | -0.11(-5.76%) |
Feb 17, 2023 | 1.930 | 2.030 | 1.880 | 1.910 | 222,888 | -0.08(-4.02%) |
Feb 16, 2023 | 2.140 | 2.140 | 1.950 | 1.990 | 245,774 | -0.12(-5.69%) |
Feb 15, 2023 | 2.100 | 2.227 | 2.070 | 2.110 | 436,078 | +0.09(+4.46%) |
Feb 14, 2023 | 1.900 | 2.085 | 1.900 | 2.020 | 148,482 | +0.14(+7.45%) |
Feb 13, 2023 | 1.920 | 1.945 | 1.880 | 1.880 | 36,934 | -0.03(-1.57%) |
Feb 10, 2023 | 1.830 | 1.910 | 1.812 | 1.910 | 91,943 | +0.06(+3.24%) |
Feb 09, 2023 | 1.930 | 1.975 | 1.800 | 1.850 | 75,252 | -0.08(-4.15%) |
Feb 08, 2023 | 2.140 | 2.150 | 1.900 | 1.930 | 130,462 | -0.16(-7.66%) |
Feb 07, 2023 | 2.030 | 2.160 | 1.920 | 2.090 | 176,433 | +0.09(+4.50%) |
Feb 06, 2023 | 1.920 | 2.074 | 1.800 | 2.000 | 170,761 | +0.01(+0.50%) |
Feb 03, 2023 | 1.780 | 2.140 | 1.750 | 1.990 | 320,377 | +0.17(+9.34%) |
Feb 02, 2023 | 1.670 | 1.835 | 1.630 | 1.820 | 87,216 | +0.15(+8.98%) |