Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.320 | 1.350 | 1.273 | 1.330 | 5,957 | +0.02(+1.84%) |
Apr 27, 2023 | 1.260 | 1.330 | 1.260 | 1.306 | 6,190 | +0.03(+2.03%) |
Apr 26, 2023 | 1.252 | 1.289 | 1.252 | 1.280 | 4,464 | +0.03(+2.40%) |
Apr 25, 2023 | 1.280 | 1.330 | 1.210 | 1.250 | 23,560 | -0.05(-3.85%) |
Apr 24, 2023 | 1.350 | 1.360 | 1.260 | 1.300 | 20,887 | -0.09(-6.47%) |
Apr 21, 2023 | 1.280 | 1.390 | 1.280 | 1.390 | 25,814 | +0.03(+2.21%) |
Apr 20, 2023 | 1.350 | 1.377 | 1.270 | 1.360 | 8,516 | +0.04(+3.03%) |
Apr 19, 2023 | 1.280 | 1.380 | 1.280 | 1.320 | 16,211 | +0.00(+0.00%) |
Apr 18, 2023 | 1.340 | 1.410 | 1.300 | 1.320 | 14,609 | -0.01(-0.75%) |
Apr 17, 2023 | 1.360 | 1.410 | 1.310 | 1.330 | 49,256 | -0.07(-5.00%) |
Apr 14, 2023 | 1.370 | 1.400 | 1.360 | 1.400 | 10,173 | +0.04(+2.94%) |
Apr 13, 2023 | 1.350 | 1.375 | 1.310 | 1.360 | 9,903 | -0.03(-2.16%) |
Apr 12, 2023 | 1.390 | 1.390 | 1.270 | 1.390 | 81,156 | +0.06(+4.51%) |
Apr 11, 2023 | 1.385 | 1.385 | 1.270 | 1.330 | 11,734 | -0.04(-2.92%) |
Apr 10, 2023 | 1.380 | 1.410 | 1.330 | 1.370 | 4,967 | -0.03(-2.14%) |
Apr 06, 2023 | 1.320 | 1.406 | 1.320 | 1.400 | 8,528 | +0.08(+6.06%) |
Apr 05, 2023 | 1.360 | 1.380 | 1.320 | 1.320 | 26,997 | -0.01(-0.76%) |
Apr 04, 2023 | 1.430 | 1.430 | 1.320 | 1.330 | 16,993 | -0.10(-6.95%) |
Apr 03, 2023 | 1.480 | 1.498 | 1.340 | 1.429 | 34,253 | -0.10(-6.58%) |
Mar 31, 2023 | 1.420 | 1.530 | 1.406 | 1.530 | 21,693 | +0.07(+4.79%) |
Mar 30, 2023 | 1.400 | 1.460 | 1.350 | 1.460 | 35,509 | +0.06(+4.29%) |
Mar 29, 2023 | 1.380 | 1.400 | 1.350 | 1.400 | 9,169 | +0.02(+1.45%) |
Mar 28, 2023 | 1.570 | 1.570 | 1.380 | 1.380 | 36,251 | -0.17(-10.97%) |
Mar 27, 2023 | 1.540 | 1.550 | 1.501 | 1.550 | 2,537 | +0.05(+3.33%) |
Mar 24, 2023 | 1.450 | 1.530 | 1.450 | 1.500 | 11,106 | +0.00(+0.00%) |
Mar 23, 2023 | 1.510 | 1.523 | 1.465 | 1.500 | 10,956 | +0.01(+0.67%) |
Mar 22, 2023 | 1.540 | 1.550 | 1.470 | 1.490 | 10,789 | -0.02(-1.32%) |
Mar 21, 2023 | 1.410 | 1.599 | 1.410 | 1.510 | 9,534 | +0.08(+5.59%) |
Mar 20, 2023 | 1.500 | 1.524 | 1.410 | 1.430 | 19,888 | -0.09(-5.92%) |
Mar 17, 2023 | 1.540 | 1.680 | 1.410 | 1.520 | 46,055 | +0.01(+0.66%) |
Mar 16, 2023 | 1.570 | 1.580 | 1.460 | 1.510 | 34,346 | -0.05(-3.21%) |
Mar 15, 2023 | 1.560 | 1.590 | 1.460 | 1.560 | 23,447 | +0.00(+0.00%) |
Mar 14, 2023 | 1.700 | 1.750 | 1.530 | 1.560 | 39,706 | +0.00(+0.00%) |
Mar 13, 2023 | 1.670 | 1.700 | 1.520 | 1.560 | 59,777 | -0.10(-6.31%) |
Mar 10, 2023 | 1.690 | 1.770 | 1.620 | 1.665 | 25,210 | -0.07(-4.31%) |
Mar 09, 2023 | 1.810 | 1.840 | 1.670 | 1.740 | 37,333 | -0.04(-2.25%) |
Mar 08, 2023 | 1.900 | 1.932 | 1.770 | 1.780 | 38,489 | -0.09(-4.81%) |
Mar 07, 2023 | 1.893 | 1.893 | 1.800 | 1.870 | 35,601 | +0.00(+0.00%) |
Mar 06, 2023 | 2.020 | 2.020 | 1.840 | 1.870 | 24,131 | -0.15(-7.43%) |
Mar 03, 2023 | 2.030 | 2.079 | 1.950 | 2.020 | 29,496 | +0.00(+0.00%) |
Mar 02, 2023 | 1.980 | 2.070 | 1.800 | 2.020 | 41,469 | +0.11(+5.76%) |
Mar 01, 2023 | 1.820 | 1.939 | 1.790 | 1.910 | 41,770 | +0.12(+6.70%) |
Feb 28, 2023 | 1.900 | 1.900 | 1.780 | 1.790 | 15,948 | -0.02(-1.10%) |
Feb 27, 2023 | 1.900 | 1.900 | 1.760 | 1.810 | 34,358 | -0.03(-1.63%) |
Feb 24, 2023 | 1.860 | 1.879 | 1.800 | 1.840 | 30,078 | -0.04(-2.13%) |
Feb 23, 2023 | 1.950 | 1.968 | 1.760 | 1.880 | 64,941 | -0.02(-1.05%) |
Feb 22, 2023 | 1.990 | 2.000 | 1.810 | 1.900 | 50,860 | -0.08(-4.04%) |
Feb 21, 2023 | 1.960 | 2.043 | 1.860 | 1.980 | 37,292 | -0.03(-1.49%) |
Feb 17, 2023 | 2.180 | 2.210 | 1.740 | 2.010 | 266,991 | -0.19(-8.64%) |
Feb 16, 2023 | 2.280 | 2.290 | 2.120 | 2.200 | 34,428 | -0.06(-2.65%) |
Feb 15, 2023 | 2.230 | 2.278 | 2.150 | 2.260 | 55,123 | +0.09(+4.15%) |
Feb 14, 2023 | 2.180 | 2.290 | 2.160 | 2.170 | 33,372 | -0.02(-0.91%) |
Feb 13, 2023 | 2.350 | 2.350 | 2.170 | 2.190 | 62,741 | -0.16(-6.81%) |
Feb 10, 2023 | 2.350 | 2.410 | 2.240 | 2.350 | 106,211 | +0.03(+1.29%) |
Feb 09, 2023 | 2.350 | 2.370 | 2.250 | 2.320 | 93,387 | +0.05(+2.20%) |
Feb 08, 2023 | 2.480 | 2.520 | 2.240 | 2.270 | 180,480 | -0.20(-8.10%) |
Feb 07, 2023 | 3.200 | 4.000 | 2.350 | 2.470 | 1,265,041 | -0.74(-23.05%) |
Feb 06, 2023 | 3.450 | 3.470 | 3.170 | 3.210 | 12,685 | -0.15(-4.46%) |
Feb 03, 2023 | 3.350 | 3.470 | 3.274 | 3.360 | 19,628 | +0.03(+0.90%) |
Feb 02, 2023 | 3.160 | 3.340 | 3.060 | 3.330 | 49,878 | +0.20(+6.52%) |