Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.350 | 1.370 | 1.250 | 1.320 | 27,551 | -0.02(-1.49%) |
Apr 27, 2023 | 1.400 | 1.400 | 1.340 | 1.340 | 6,765 | -0.02(-1.47%) |
Apr 26, 2023 | 1.400 | 1.400 | 1.350 | 1.360 | 14,156 | -0.02(-1.45%) |
Apr 25, 2023 | 1.400 | 1.410 | 1.380 | 1.380 | 4,700 | +0.00(+0.00%) |
Apr 24, 2023 | 1.400 | 1.400 | 1.350 | 1.380 | 15,688 | +0.01(+0.73%) |
Apr 21, 2023 | 1.400 | 1.400 | 1.350 | 1.370 | 25,900 | -0.06(-4.20%) |
Apr 20, 2023 | 1.460 | 1.470 | 1.410 | 1.430 | 17,850 | -0.05(-3.38%) |
Apr 19, 2023 | 1.540 | 1.540 | 1.460 | 1.480 | 24,442 | -0.07(-4.52%) |
Apr 18, 2023 | 1.540 | 1.550 | 1.470 | 1.550 | 5,450 | +0.03(+1.97%) |
Apr 17, 2023 | 1.520 | 1.530 | 1.500 | 1.520 | 2,582 | +0.01(+0.66%) |
Apr 14, 2023 | 1.530 | 1.530 | 1.500 | 1.510 | 3,761 | +0.00(+0.00%) |
Apr 13, 2023 | 1.550 | 1.550 | 1.510 | 1.510 | 16,300 | -0.07(-4.43%) |
Apr 12, 2023 | 1.610 | 1.620 | 1.500 | 1.580 | 21,767 | -0.03(-1.86%) |
Apr 11, 2023 | 1.630 | 1.700 | 1.550 | 1.610 | 44,800 | +0.02(+1.26%) |
Apr 10, 2023 | 1.540 | 1.590 | 1.540 | 1.590 | 5,600 | +0.05(+3.25%) |
Apr 06, 2023 | 1.540 | 0 | +0.12(+8.45%) | |||
Apr 05, 2023 | 1.480 | 1.510 | 1.420 | 1.420 | 29,151 | -0.07(-4.70%) |
Apr 04, 2023 | 1.570 | 1.570 | 1.430 | 1.490 | 37,265 | -0.08(-5.10%) |
Apr 03, 2023 | 1.600 | 1.610 | 1.540 | 1.570 | 17,900 | -0.03(-1.88%) |
Mar 31, 2023 | 1.510 | 1.600 | 1.510 | 1.600 | 58,867 | +0.05(+3.23%) |
Mar 30, 2023 | 1.350 | 1.580 | 1.350 | 1.550 | 54,023 | +0.21(+15.67%) |
Mar 29, 2023 | 1.290 | 1.370 | 1.290 | 1.340 | 18,890 | +0.06(+4.69%) |
Mar 28, 2023 | 1.280 | 1.300 | 1.280 | 1.280 | 26,502 | +0.02(+1.59%) |
Mar 27, 2023 | 1.270 | 1.300 | 1.200 | 1.260 | 6,924 | +0.02(+1.61%) |
Mar 24, 2023 | 1.250 | 1.280 | 1.160 | 1.240 | 37,877 | -0.01(-0.80%) |
Mar 23, 2023 | 1.310 | 1.310 | 1.220 | 1.250 | 14,500 | -0.03(-2.34%) |
Mar 22, 2023 | 1.410 | 1.410 | 1.270 | 1.280 | 148,638 | -0.05(-3.76%) |
Mar 21, 2023 | 1.380 | 1.410 | 1.310 | 1.330 | 17,578 | +0.02(+1.53%) |
Mar 20, 2023 | 1.450 | 1.450 | 1.300 | 1.310 | 28,207 | -0.09(-6.43%) |
Mar 17, 2023 | 1.430 | 1.480 | 1.340 | 1.400 | 33,139 | -0.07(-4.76%) |
Mar 16, 2023 | 1.500 | 1.590 | 1.470 | 1.470 | 45,478 | -0.09(-5.77%) |
Mar 15, 2023 | 1.600 | 1.600 | 1.560 | 1.560 | 3,850 | -0.05(-3.11%) |
Mar 14, 2023 | 1.630 | 1.690 | 1.600 | 1.610 | 15,835 | -0.03(-1.83%) |
Mar 13, 2023 | 1.720 | 1.720 | 1.640 | 1.640 | 19,805 | -0.06(-3.53%) |
Mar 10, 2023 | 1.750 | 1.750 | 1.690 | 1.700 | 2,700 | +0.01(+0.59%) |
Mar 09, 2023 | 1.700 | 1.790 | 1.690 | 1.690 | 29,600 | +0.02(+1.20%) |
Mar 08, 2023 | 1.750 | 1.750 | 1.670 | 1.670 | 15,900 | -0.05(-2.91%) |
Mar 07, 2023 | 1.810 | 1.810 | 1.720 | 1.720 | 4,150 | -0.08(-4.44%) |
Mar 06, 2023 | 1.770 | 1.800 | 1.740 | 1.800 | 55,013 | +0.03(+1.69%) |
Mar 03, 2023 | 1.800 | 1.800 | 1.760 | 1.770 | 14,360 | -0.01(-0.56%) |
Mar 02, 2023 | 1.770 | 1.830 | 1.740 | 1.780 | 12,450 | +0.03(+1.71%) |
Mar 01, 2023 | 1.760 | 1.790 | 1.720 | 1.750 | 10,900 | -0.05(-2.78%) |
Feb 28, 2023 | 1.750 | 1.800 | 1.630 | 1.800 | 43,506 | +0.05(+2.86%) |
Feb 27, 2023 | 1.750 | 1.800 | 1.700 | 1.750 | 30,725 | -0.01(-0.57%) |
Feb 24, 2023 | 1.760 | 1.790 | 1.700 | 1.760 | 15,600 | -0.03(-1.68%) |
Feb 23, 2023 | 1.740 | 1.790 | 1.650 | 1.790 | 24,945 | +0.08(+4.68%) |
Feb 22, 2023 | 1.770 | 1.810 | 1.710 | 1.710 | 20,451 | -0.04(-2.29%) |
Feb 21, 2023 | 1.980 | 1.980 | 1.740 | 1.750 | 63,198 | -0.25(-12.50%) |
Feb 17, 2023 | 2.000 | 0 | +0.61(+43.88%) | |||
Feb 16, 2023 | 1.290 | 1.440 | 1.290 | 1.390 | 62,579 | +0.14(+11.20%) |
Feb 15, 2023 | 1.510 | 1.510 | 1.230 | 1.250 | 99,906 | -0.26(-17.22%) |
Feb 14, 2023 | 1.690 | 1.690 | 1.510 | 1.510 | 56,535 | -0.17(-10.12%) |
Feb 13, 2023 | 1.680 | 1.710 | 1.670 | 1.680 | 5,675 | +0.01(+0.60%) |
Feb 10, 2023 | 1.790 | 1.800 | 1.670 | 1.670 | 35,839 | -0.13(-7.22%) |
Feb 09, 2023 | 1.850 | 1.850 | 1.790 | 1.800 | 47,522 | -0.02(-1.10%) |
Feb 08, 2023 | 1.840 | 1.850 | 1.820 | 1.820 | 14,008 | -0.02(-1.09%) |
Feb 07, 2023 | 1.880 | 1.880 | 1.830 | 1.840 | 12,000 | -0.04(-2.13%) |
Feb 06, 2023 | 1.840 | 1.880 | 1.820 | 1.880 | 8,300 | +0.02(+1.08%) |
Feb 03, 2023 | 1.820 | 1.880 | 1.810 | 1.860 | 12,974 | +0.01(+0.54%) |
Feb 02, 2023 | 1.890 | 1.900 | 1.850 | 1.850 | 5,632 | +0.00(+0.00%) |