Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.600 | 1.600 | 1.480 | 1.490 | 61,429 | +0.07(+4.93%) |
Apr 27, 2023 | 1.580 | 1.590 | 1.400 | 1.420 | 39,194 | -0.17(-10.69%) |
Apr 26, 2023 | 1.560 | 1.600 | 1.517 | 1.590 | 27,276 | +0.06(+3.92%) |
Apr 25, 2023 | 1.610 | 1.610 | 1.510 | 1.530 | 71,679 | -0.06(-3.77%) |
Apr 24, 2023 | 1.610 | 1.630 | 1.570 | 1.590 | 47,204 | +0.02(+1.27%) |
Apr 21, 2023 | 1.610 | 1.620 | 1.560 | 1.570 | 56,983 | -0.03(-1.88%) |
Apr 20, 2023 | 1.660 | 1.680 | 1.560 | 1.600 | 91,692 | -0.04(-2.44%) |
Apr 19, 2023 | 1.560 | 1.659 | 1.560 | 1.640 | 17,352 | +0.02(+1.23%) |
Apr 18, 2023 | 1.590 | 1.690 | 1.550 | 1.620 | 16,140 | +0.03(+1.89%) |
Apr 17, 2023 | 1.750 | 1.750 | 1.590 | 1.590 | 25,793 | -0.17(-9.66%) |
Apr 14, 2023 | 1.710 | 1.760 | 1.670 | 1.760 | 20,585 | +0.02(+1.15%) |
Apr 13, 2023 | 1.740 | 1.790 | 1.700 | 1.740 | 9,324 | +0.06(+3.57%) |
Apr 12, 2023 | 1.670 | 1.700 | 1.650 | 1.680 | 7,146 | +0.00(+0.00%) |
Apr 11, 2023 | 1.680 | 1.680 | 1.640 | 1.680 | 23,794 | +0.01(+0.60%) |
Apr 10, 2023 | 1.650 | 1.715 | 1.650 | 1.670 | 7,782 | -0.05(-2.91%) |
Apr 06, 2023 | 1.690 | 1.720 | 1.630 | 1.720 | 8,265 | -0.01(-0.58%) |
Apr 05, 2023 | 1.740 | 1.769 | 1.690 | 1.730 | 10,263 | -0.01(-0.29%) |
Apr 04, 2023 | 1.730 | 1.765 | 1.673 | 1.735 | 17,022 | +0.03(+1.46%) |
Apr 03, 2023 | 1.690 | 1.720 | 1.660 | 1.710 | 14,268 | +0.02(+1.18%) |
Mar 31, 2023 | 1.718 | 1.718 | 1.610 | 1.690 | 9,264 | +0.03(+1.81%) |
Mar 30, 2023 | 1.690 | 1.725 | 1.650 | 1.660 | 67,415 | -0.05(-2.92%) |
Mar 29, 2023 | 1.610 | 1.710 | 1.610 | 1.710 | 5,703 | +0.09(+5.55%) |
Mar 28, 2023 | 1.640 | 1.650 | 1.550 | 1.620 | 16,173 | -0.01(-0.61%) |
Mar 27, 2023 | 1.660 | 1.700 | 1.550 | 1.630 | 83,321 | +0.05(+3.16%) |
Mar 24, 2023 | 1.660 | 1.660 | 1.560 | 1.580 | 30,957 | -0.03(-1.86%) |
Mar 23, 2023 | 1.680 | 1.680 | 1.600 | 1.610 | 20,645 | -0.03(-1.83%) |
Mar 22, 2023 | 1.590 | 1.679 | 1.550 | 1.640 | 19,387 | +0.05(+3.14%) |
Mar 21, 2023 | 1.560 | 1.670 | 1.550 | 1.590 | 7,387 | +0.05(+3.25%) |
Mar 20, 2023 | 1.510 | 1.600 | 1.510 | 1.540 | 13,936 | +0.04(+2.67%) |
Mar 17, 2023 | 1.580 | 1.609 | 1.500 | 1.500 | 35,778 | -0.07(-4.46%) |
Mar 16, 2023 | 1.570 | 1.620 | 1.520 | 1.570 | 40,982 | +0.00(+0.00%) |
Mar 15, 2023 | 1.550 | 1.580 | 1.511 | 1.570 | 22,080 | -0.05(-3.09%) |
Mar 14, 2023 | 1.620 | 1.650 | 1.550 | 1.620 | 25,178 | -0.01(-0.61%) |
Mar 13, 2023 | 1.670 | 1.670 | 1.560 | 1.630 | 15,311 | +0.01(+0.62%) |
Mar 10, 2023 | 1.680 | 1.695 | 1.620 | 1.620 | 37,766 | -0.07(-4.14%) |
Mar 09, 2023 | 1.780 | 1.789 | 1.680 | 1.690 | 36,480 | -0.04(-2.31%) |
Mar 08, 2023 | 1.690 | 1.750 | 1.660 | 1.730 | 128,458 | +0.22(+14.57%) |
Mar 07, 2023 | 1.570 | 1.577 | 1.490 | 1.510 | 18,708 | -0.05(-3.21%) |
Mar 06, 2023 | 1.640 | 1.640 | 1.550 | 1.560 | 85,539 | +0.12(+8.33%) |
Mar 03, 2023 | 1.460 | 1.470 | 1.400 | 1.440 | 67,537 | +0.07(+5.11%) |
Mar 02, 2023 | 1.480 | 1.480 | 1.370 | 1.370 | 24,090 | -0.08(-5.52%) |
Mar 01, 2023 | 1.490 | 1.500 | 1.400 | 1.450 | 31,615 | +0.00(+0.00%) |
Feb 28, 2023 | 1.480 | 1.480 | 1.370 | 1.450 | 29,515 | +0.05(+3.57%) |
Feb 27, 2023 | 1.450 | 1.460 | 1.400 | 1.400 | 45,755 | +0.04(+2.94%) |
Feb 24, 2023 | 1.400 | 1.400 | 1.340 | 1.360 | 5,858 | -0.02(-1.45%) |
Feb 23, 2023 | 1.410 | 1.410 | 1.360 | 1.380 | 20,016 | +0.02(+1.47%) |
Feb 22, 2023 | 1.360 | 1.375 | 1.340 | 1.360 | 22,942 | -0.01(-0.73%) |
Feb 21, 2023 | 1.380 | 1.380 | 1.341 | 1.370 | 11,100 | +0.02(+1.48%) |
Feb 17, 2023 | 1.360 | 1.360 | 1.330 | 1.350 | 28,616 | +0.06(+4.65%) |
Feb 16, 2023 | 1.330 | 1.340 | 1.280 | 1.290 | 46,594 | -0.01(-0.77%) |
Feb 15, 2023 | 1.340 | 1.340 | 1.290 | 1.300 | 23,344 | -0.02(-1.52%) |
Feb 14, 2023 | 1.300 | 1.330 | 1.280 | 1.320 | 77,371 | +0.04(+3.13%) |
Feb 13, 2023 | 1.300 | 1.330 | 1.280 | 1.280 | 120,970 | -0.02(-1.54%) |
Feb 10, 2023 | 1.350 | 1.360 | 1.300 | 1.300 | 74,784 | -0.06(-4.41%) |
Feb 09, 2023 | 1.350 | 1.385 | 1.350 | 1.360 | 11,692 | +0.01(+0.74%) |
Feb 08, 2023 | 1.350 | 1.370 | 1.339 | 1.350 | 77,152 | +0.00(+0.00%) |
Feb 07, 2023 | 1.380 | 1.390 | 1.330 | 1.350 | 137,989 | -0.03(-2.17%) |
Feb 06, 2023 | 1.340 | 1.390 | 1.340 | 1.380 | 42,183 | -0.02(-1.43%) |
Feb 03, 2023 | 1.390 | 1.430 | 1.370 | 1.400 | 78,818 | -0.05(-3.45%) |
Feb 02, 2023 | 1.440 | 1.450 | 1.390 | 1.450 | 221,997 | +0.08(+5.84%) |