Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.580 | 1.630 | 1.520 | 1.610 | 489,669 | +0.02(+1.26%) |
Apr 27, 2023 | 1.650 | 1.650 | 1.580 | 1.590 | 185,712 | -0.05(-3.05%) |
Apr 26, 2023 | 1.630 | 1.665 | 1.610 | 1.640 | 180,686 | -0.01(-0.61%) |
Apr 25, 2023 | 1.750 | 1.760 | 1.640 | 1.650 | 243,481 | -0.10(-5.71%) |
Apr 24, 2023 | 1.820 | 1.835 | 1.745 | 1.750 | 312,010 | -0.07(-3.85%) |
Apr 21, 2023 | 1.730 | 1.835 | 1.730 | 1.820 | 405,128 | +0.11(+6.43%) |
Apr 20, 2023 | 1.730 | 1.765 | 1.685 | 1.710 | 419,130 | -0.03(-1.72%) |
Apr 19, 2023 | 1.720 | 1.760 | 1.680 | 1.740 | 201,817 | +0.00(+0.00%) |
Apr 18, 2023 | 1.810 | 1.810 | 1.710 | 1.740 | 349,492 | -0.07(-3.87%) |
Apr 17, 2023 | 1.800 | 1.865 | 1.770 | 1.810 | 427,778 | +0.01(+0.56%) |
Apr 14, 2023 | 1.770 | 1.850 | 1.750 | 1.800 | 550,833 | +0.01(+0.56%) |
Apr 13, 2023 | 1.710 | 1.850 | 1.710 | 1.790 | 353,024 | +0.07(+4.07%) |
Apr 12, 2023 | 1.760 | 1.775 | 1.705 | 1.720 | 161,532 | -0.02(-1.15%) |
Apr 11, 2023 | 1.770 | 1.830 | 1.730 | 1.740 | 452,290 | -0.02(-1.14%) |
Apr 10, 2023 | 1.810 | 1.850 | 1.740 | 1.760 | 267,343 | -0.07(-3.83%) |
Apr 06, 2023 | 1.780 | 1.830 | 1.765 | 1.830 | 288,227 | +0.06(+3.39%) |
Apr 05, 2023 | 1.710 | 1.780 | 1.700 | 1.770 | 416,257 | +0.02(+1.14%) |
Apr 04, 2023 | 1.720 | 1.750 | 1.670 | 1.750 | 571,215 | +0.01(+0.57%) |
Apr 03, 2023 | 1.680 | 1.780 | 1.680 | 1.740 | 610,626 | +0.08(+4.82%) |
Mar 31, 2023 | 1.650 | 1.720 | 1.640 | 1.660 | 1,142,486 | +0.01(+0.61%) |
Mar 30, 2023 | 1.700 | 1.738 | 1.650 | 1.650 | 361,478 | -0.01(-0.60%) |
Mar 29, 2023 | 1.620 | 1.710 | 1.620 | 1.660 | 496,909 | +0.05(+3.11%) |
Mar 28, 2023 | 1.590 | 1.660 | 1.590 | 1.610 | 274,405 | +0.00(+0.00%) |
Mar 27, 2023 | 1.670 | 1.670 | 1.590 | 1.610 | 273,825 | -0.03(-1.83%) |
Mar 24, 2023 | 1.620 | 1.655 | 1.620 | 1.640 | 410,039 | -0.02(-1.20%) |
Mar 23, 2023 | 1.700 | 1.700 | 1.630 | 1.660 | 419,852 | +0.01(+0.61%) |
Mar 22, 2023 | 1.750 | 1.789 | 1.635 | 1.650 | 618,865 | -0.09(-5.17%) |
Mar 21, 2023 | 1.710 | 1.790 | 1.680 | 1.740 | 1,360,755 | +0.07(+4.19%) |
Mar 20, 2023 | 1.660 | 1.698 | 1.630 | 1.670 | 1,628,445 | +0.03(+1.83%) |
Mar 17, 2023 | 1.680 | 1.780 | 1.640 | 1.640 | 1,775,962 | -0.04(-2.38%) |
Mar 16, 2023 | 1.710 | 1.805 | 1.640 | 1.680 | 1,524,907 | +0.04(+2.44%) |
Mar 15, 2023 | 1.620 | 1.700 | 1.600 | 1.640 | 1,356,444 | -0.02(-1.20%) |
Mar 14, 2023 | 1.650 | 1.710 | 1.580 | 1.660 | 746,034 | +0.06(+3.75%) |
Mar 13, 2023 | 1.590 | 1.645 | 1.550 | 1.600 | 772,184 | -0.04(-2.44%) |
Mar 10, 2023 | 1.670 | 1.680 | 1.545 | 1.640 | 769,453 | -0.05(-2.96%) |
Mar 09, 2023 | 1.780 | 1.785 | 1.610 | 1.690 | 543,188 | -0.06(-3.43%) |
Mar 08, 2023 | 1.810 | 1.810 | 1.720 | 1.750 | 600,258 | -0.04(-2.23%) |
Mar 07, 2023 | 1.750 | 1.805 | 1.705 | 1.790 | 371,228 | +0.01(+0.56%) |
Mar 06, 2023 | 1.890 | 1.890 | 1.720 | 1.780 | 465,022 | -0.09(-4.81%) |
Mar 03, 2023 | 1.870 | 1.915 | 1.810 | 1.870 | 294,608 | -0.01(-0.53%) |
Mar 02, 2023 | 1.810 | 1.880 | 1.810 | 1.880 | 300,954 | +0.03(+1.62%) |
Mar 01, 2023 | 1.930 | 1.980 | 1.755 | 1.850 | 479,360 | -0.09(-4.64%) |
Feb 28, 2023 | 1.960 | 2.045 | 1.925 | 1.940 | 956,081 | -0.05(-2.51%) |
Feb 27, 2023 | 1.980 | 2.020 | 1.970 | 1.990 | 280,723 | +0.00(+0.00%) |
Feb 24, 2023 | 2.050 | 2.050 | 1.960 | 1.990 | 384,326 | -0.08(-3.86%) |
Feb 23, 2023 | 2.100 | 2.105 | 2.015 | 2.070 | 371,386 | +0.01(+0.49%) |
Feb 22, 2023 | 2.070 | 2.120 | 2.040 | 2.060 | 2,019,959 | +0.00(+0.00%) |
Feb 21, 2023 | 2.090 | 2.120 | 2.010 | 2.060 | 311,563 | -0.09(-4.19%) |
Feb 17, 2023 | 2.140 | 2.160 | 2.060 | 2.150 | 232,052 | +0.03(+1.42%) |
Feb 16, 2023 | 2.110 | 2.125 | 2.030 | 2.120 | 294,710 | -0.05(-2.30%) |
Feb 15, 2023 | 2.210 | 2.210 | 2.150 | 2.170 | 180,037 | -0.05(-2.25%) |
Feb 14, 2023 | 2.140 | 2.230 | 2.135 | 2.220 | 462,508 | +0.06(+2.78%) |
Feb 13, 2023 | 2.060 | 2.200 | 2.020 | 2.160 | 475,061 | +0.07(+3.35%) |
Feb 10, 2023 | 2.150 | 2.150 | 2.020 | 2.090 | 243,425 | -0.05(-2.34%) |
Feb 09, 2023 | 2.230 | 2.250 | 2.115 | 2.140 | 508,399 | -0.10(-4.46%) |
Feb 08, 2023 | 2.270 | 2.320 | 2.230 | 2.240 | 145,478 | -0.06(-2.61%) |
Feb 07, 2023 | 2.260 | 2.320 | 2.220 | 2.300 | 255,055 | +0.02(+0.88%) |
Feb 06, 2023 | 2.370 | 2.370 | 2.210 | 2.280 | 468,501 | -0.12(-5.00%) |
Feb 03, 2023 | 2.430 | 2.535 | 2.340 | 2.400 | 275,231 | -0.06(-2.44%) |
Feb 02, 2023 | 2.500 | 2.535 | 2.430 | 2.460 | 448,301 | -0.02(-0.81%) |