Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.490 | 1.580 | 1.420 | 1.550 | 44,532 | +0.03(+1.97%) |
Apr 27, 2023 | 1.430 | 1.529 | 1.410 | 1.520 | 13,383 | +0.08(+5.56%) |
Apr 26, 2023 | 1.520 | 1.530 | 1.360 | 1.440 | 48,119 | -0.06(-4.00%) |
Apr 25, 2023 | 1.580 | 1.580 | 1.478 | 1.500 | 21,741 | -0.07(-4.46%) |
Apr 24, 2023 | 1.547 | 1.608 | 1.547 | 1.570 | 16,912 | +0.00(+0.00%) |
Apr 21, 2023 | 1.600 | 1.600 | 1.550 | 1.570 | 24,791 | -0.03(-1.88%) |
Apr 20, 2023 | 1.680 | 1.690 | 1.512 | 1.600 | 26,717 | +0.00(+0.00%) |
Apr 19, 2023 | 1.670 | 1.670 | 1.570 | 1.600 | 22,528 | -0.03(-1.84%) |
Apr 18, 2023 | 1.720 | 1.790 | 1.610 | 1.630 | 33,445 | -0.01(-0.61%) |
Apr 17, 2023 | 1.680 | 1.680 | 1.600 | 1.640 | 20,892 | +0.04(+2.50%) |
Apr 14, 2023 | 1.720 | 1.765 | 1.590 | 1.600 | 43,605 | -0.14(-8.05%) |
Apr 13, 2023 | 1.610 | 1.830 | 1.580 | 1.740 | 59,167 | +0.13(+8.07%) |
Apr 12, 2023 | 1.810 | 1.920 | 1.570 | 1.610 | 130,085 | -0.17(-9.55%) |
Apr 11, 2023 | 1.640 | 1.780 | 1.615 | 1.780 | 24,280 | +0.17(+10.56%) |
Apr 10, 2023 | 1.590 | 1.709 | 1.580 | 1.610 | 37,355 | +0.00(+0.00%) |
Apr 06, 2023 | 1.700 | 1.710 | 1.600 | 1.610 | 18,371 | -0.04(-2.42%) |
Apr 05, 2023 | 1.660 | 1.680 | 1.590 | 1.650 | 18,524 | +0.00(+0.00%) |
Apr 04, 2023 | 1.580 | 1.680 | 1.580 | 1.650 | 30,789 | +0.06(+3.77%) |
Apr 03, 2023 | 1.600 | 1.705 | 1.460 | 1.590 | 78,110 | -0.02(-1.24%) |
Mar 31, 2023 | 1.670 | 1.700 | 1.540 | 1.610 | 69,882 | -0.08(-4.73%) |
Mar 30, 2023 | 1.580 | 1.840 | 1.510 | 1.690 | 211,539 | +0.18(+11.92%) |
Mar 29, 2023 | 1.150 | 1.640 | 1.145 | 1.510 | 309,384 | +0.35(+30.17%) |
Mar 28, 2023 | 1.160 | 1.200 | 1.073 | 1.160 | 117,263 | +0.02(+1.75%) |
Mar 27, 2023 | 1.210 | 1.250 | 1.100 | 1.140 | 66,609 | -0.06(-5.00%) |
Mar 24, 2023 | 1.190 | 1.220 | 1.181 | 1.200 | 29,945 | -0.03(-2.44%) |
Mar 23, 2023 | 1.310 | 1.310 | 1.170 | 1.230 | 45,839 | -0.08(-6.11%) |
Mar 22, 2023 | 1.370 | 1.375 | 1.290 | 1.310 | 29,592 | -0.04(-2.96%) |
Mar 21, 2023 | 1.300 | 1.390 | 1.300 | 1.350 | 37,699 | +0.04(+3.05%) |
Mar 20, 2023 | 1.330 | 1.360 | 1.310 | 1.310 | 44,805 | -0.01(-0.76%) |
Mar 17, 2023 | 1.310 | 1.360 | 1.300 | 1.320 | 68,071 | -0.02(-1.49%) |
Mar 16, 2023 | 1.370 | 1.420 | 1.310 | 1.340 | 31,310 | -0.04(-2.90%) |
Mar 15, 2023 | 1.480 | 1.540 | 1.330 | 1.380 | 87,610 | -0.10(-6.76%) |
Mar 14, 2023 | 1.580 | 1.580 | 1.480 | 1.480 | 76,199 | -0.10(-6.33%) |
Mar 13, 2023 | 1.650 | 1.730 | 1.580 | 1.580 | 55,819 | -0.08(-4.82%) |
Mar 10, 2023 | 1.750 | 1.770 | 1.650 | 1.660 | 71,350 | -0.16(-8.54%) |
Mar 09, 2023 | 1.880 | 1.948 | 1.770 | 1.815 | 41,247 | +0.00(+0.28%) |
Mar 08, 2023 | 1.810 | 1.830 | 1.770 | 1.810 | 26,133 | +0.03(+1.69%) |
Mar 07, 2023 | 1.800 | 1.830 | 1.770 | 1.780 | 39,441 | -0.03(-1.66%) |
Mar 06, 2023 | 1.850 | 1.870 | 1.800 | 1.810 | 47,427 | +0.04(+2.26%) |
Mar 03, 2023 | 1.870 | 1.900 | 1.740 | 1.770 | 181,490 | +0.05(+2.91%) |
Mar 02, 2023 | 1.770 | 1.820 | 1.720 | 1.720 | 73,688 | +0.00(+0.00%) |
Mar 01, 2023 | 1.720 | 1.764 | 1.680 | 1.720 | 105,878 | -0.03(-1.71%) |
Feb 28, 2023 | 1.680 | 1.790 | 1.680 | 1.750 | 11,845 | +0.04(+2.34%) |
Feb 27, 2023 | 1.710 | 1.780 | 1.700 | 1.710 | 24,943 | +0.02(+1.18%) |
Feb 24, 2023 | 1.720 | 1.760 | 1.610 | 1.690 | 35,880 | -0.06(-3.43%) |
Feb 23, 2023 | 1.700 | 1.770 | 1.700 | 1.750 | 9,960 | +0.04(+2.34%) |
Feb 22, 2023 | 1.740 | 1.750 | 1.710 | 1.710 | 17,685 | -0.03(-1.72%) |
Feb 21, 2023 | 1.750 | 1.800 | 1.740 | 1.740 | 33,492 | +0.00(+0.00%) |
Feb 17, 2023 | 1.800 | 1.800 | 1.700 | 1.740 | 60,526 | -0.01(-0.57%) |
Feb 16, 2023 | 1.850 | 1.850 | 1.745 | 1.750 | 382,039 | +0.05(+2.94%) |
Feb 15, 2023 | 1.780 | 1.780 | 1.700 | 1.700 | 62,799 | -0.04(-2.30%) |
Feb 14, 2023 | 1.830 | 1.830 | 1.730 | 1.740 | 43,825 | -0.11(-5.95%) |
Feb 13, 2023 | 1.850 | 1.922 | 1.838 | 1.850 | 42,482 | +0.00(+0.00%) |
Feb 10, 2023 | 2.360 | 2.360 | 1.820 | 1.850 | 136,620 | -0.44(-19.21%) |
Feb 09, 2023 | 2.500 | 2.550 | 2.209 | 2.290 | 37,315 | -0.14(-5.76%) |
Feb 08, 2023 | 2.460 | 2.587 | 2.430 | 2.430 | 12,298 | -0.08(-3.19%) |
Feb 07, 2023 | 2.450 | 2.585 | 2.424 | 2.510 | 18,922 | +0.04(+1.62%) |
Feb 06, 2023 | 2.680 | 2.710 | 2.460 | 2.470 | 43,406 | -0.15(-5.73%) |
Feb 03, 2023 | 2.600 | 2.800 | 2.590 | 2.620 | 44,412 | +0.06(+2.34%) |
Feb 02, 2023 | 2.460 | 2.660 | 2.460 | 2.560 | 72,229 | +0.10(+4.07%) |