Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.630 | 1.760 | 1.616 | 1.730 | 92,342 | +0.10(+6.13%) |
Apr 27, 2023 | 1.640 | 1.660 | 1.580 | 1.630 | 160,161 | +0.01(+0.62%) |
Apr 26, 2023 | 1.650 | 1.710 | 1.590 | 1.620 | 96,825 | -0.03(-1.82%) |
Apr 25, 2023 | 1.760 | 1.820 | 1.650 | 1.650 | 227,825 | -0.15(-8.33%) |
Apr 24, 2023 | 1.790 | 1.860 | 1.780 | 1.800 | 160,037 | +0.01(+0.56%) |
Apr 21, 2023 | 1.750 | 1.840 | 1.745 | 1.790 | 81,979 | +0.00(+0.00%) |
Apr 20, 2023 | 1.830 | 1.870 | 1.660 | 1.790 | 342,035 | -0.06(-3.24%) |
Apr 19, 2023 | 1.760 | 1.890 | 1.700 | 1.850 | 353,684 | +0.11(+6.32%) |
Apr 18, 2023 | 1.630 | 1.782 | 1.610 | 1.740 | 482,364 | +0.18(+11.54%) |
Apr 17, 2023 | 1.590 | 1.600 | 1.540 | 1.560 | 110,779 | -0.01(-0.64%) |
Apr 14, 2023 | 1.600 | 1.630 | 1.550 | 1.570 | 128,344 | -0.03(-1.88%) |
Apr 13, 2023 | 1.580 | 1.610 | 1.530 | 1.600 | 105,480 | +0.06(+3.90%) |
Apr 12, 2023 | 1.660 | 1.680 | 1.520 | 1.540 | 318,541 | -0.08(-4.94%) |
Apr 11, 2023 | 1.630 | 1.690 | 1.610 | 1.620 | 283,295 | +0.01(+0.62%) |
Apr 10, 2023 | 1.590 | 1.640 | 1.520 | 1.610 | 175,501 | -0.01(-0.62%) |
Apr 06, 2023 | 1.580 | 1.670 | 1.550 | 1.620 | 275,044 | +0.06(+3.85%) |
Apr 05, 2023 | 1.520 | 1.570 | 1.510 | 1.560 | 172,150 | +0.01(+0.65%) |
Apr 04, 2023 | 1.570 | 1.599 | 1.420 | 1.550 | 628,317 | -0.04(-2.52%) |
Apr 03, 2023 | 1.670 | 1.670 | 1.580 | 1.590 | 389,129 | +0.00(+0.00%) |
Mar 31, 2023 | 1.720 | 1.740 | 1.520 | 1.590 | 323,320 | -0.10(-5.92%) |
Mar 30, 2023 | 1.620 | 1.740 | 1.620 | 1.690 | 127,085 | +0.07(+4.32%) |
Mar 29, 2023 | 1.790 | 1.810 | 1.595 | 1.620 | 242,774 | -0.18(-10.00%) |
Mar 28, 2023 | 1.810 | 1.850 | 1.740 | 1.800 | 274,623 | -0.01(-0.55%) |
Mar 27, 2023 | 1.850 | 1.851 | 1.770 | 1.810 | 193,888 | -0.02(-1.09%) |
Mar 24, 2023 | 2.110 | 2.110 | 1.770 | 1.830 | 455,568 | -0.28(-13.27%) |
Mar 23, 2023 | 1.970 | 2.130 | 1.970 | 2.110 | 127,213 | +0.14(+7.11%) |
Mar 22, 2023 | 2.100 | 2.160 | 1.950 | 1.970 | 138,993 | -0.13(-6.19%) |
Mar 21, 2023 | 2.060 | 2.140 | 2.030 | 2.100 | 123,691 | +0.08(+3.96%) |
Mar 20, 2023 | 2.170 | 2.240 | 2.000 | 2.020 | 193,910 | -0.19(-8.60%) |
Mar 17, 2023 | 2.110 | 2.270 | 2.020 | 2.210 | 335,084 | +0.10(+4.74%) |
Mar 16, 2023 | 2.210 | 2.250 | 2.100 | 2.110 | 78,134 | -0.11(-4.95%) |
Mar 15, 2023 | 2.150 | 2.249 | 2.080 | 2.220 | 146,107 | +0.05(+2.07%) |
Mar 14, 2023 | 2.230 | 2.275 | 2.069 | 2.175 | 175,914 | +0.01(+0.69%) |
Mar 13, 2023 | 2.390 | 2.392 | 2.120 | 2.160 | 226,498 | -0.25(-10.37%) |
Mar 10, 2023 | 2.710 | 2.710 | 2.390 | 2.410 | 223,950 | -0.25(-9.57%) |
Mar 09, 2023 | 2.800 | 2.830 | 2.650 | 2.665 | 212,906 | -0.13(-4.82%) |
Mar 08, 2023 | 3.280 | 3.280 | 2.760 | 2.800 | 311,357 | -0.48(-14.63%) |
Mar 07, 2023 | 3.390 | 3.420 | 3.270 | 3.280 | 92,762 | -0.12(-3.53%) |
Mar 06, 2023 | 3.400 | 3.550 | 3.370 | 3.400 | 222,199 | +0.01(+0.29%) |
Mar 03, 2023 | 3.390 | 3.490 | 3.310 | 3.390 | 88,492 | +0.04(+1.35%) |
Mar 02, 2023 | 3.380 | 3.420 | 3.330 | 3.345 | 117,442 | -0.06(-1.91%) |
Mar 01, 2023 | 3.580 | 3.590 | 3.410 | 3.410 | 106,356 | -0.22(-6.06%) |
Feb 28, 2023 | 3.470 | 3.680 | 3.460 | 3.630 | 69,350 | +0.15(+4.31%) |
Feb 27, 2023 | 3.470 | 3.580 | 3.400 | 3.480 | 66,055 | +0.07(+2.05%) |
Feb 24, 2023 | 3.420 | 3.500 | 3.350 | 3.410 | 246,943 | -0.09(-2.57%) |
Feb 23, 2023 | 3.560 | 3.560 | 3.440 | 3.500 | 158,466 | -0.02(-0.71%) |
Feb 22, 2023 | 3.460 | 3.600 | 3.430 | 3.525 | 228,192 | +0.03(+1.00%) |
Feb 21, 2023 | 3.760 | 3.830 | 3.490 | 3.490 | 134,891 | -0.32(-8.40%) |
Feb 17, 2023 | 3.750 | 3.850 | 3.655 | 3.810 | 140,732 | +0.06(+1.74%) |
Feb 16, 2023 | 3.720 | 3.910 | 3.705 | 3.745 | 140,849 | -0.10(-2.73%) |
Feb 15, 2023 | 3.480 | 3.880 | 3.479 | 3.850 | 247,890 | +0.35(+10.00%) |
Feb 14, 2023 | 3.600 | 3.640 | 3.470 | 3.500 | 262,415 | -0.14(-3.85%) |
Feb 13, 2023 | 3.780 | 3.780 | 3.630 | 3.640 | 118,607 | -0.09(-2.54%) |
Feb 10, 2023 | 4.060 | 4.080 | 3.710 | 3.735 | 224,573 | -0.27(-6.63%) |
Feb 09, 2023 | 4.450 | 4.665 | 3.970 | 4.000 | 594,618 | -0.39(-8.88%) |
Feb 08, 2023 | 4.450 | 4.610 | 4.360 | 4.390 | 128,227 | -0.05(-1.13%) |
Feb 07, 2023 | 4.350 | 4.460 | 4.240 | 4.440 | 111,502 | +0.04(+0.91%) |
Feb 06, 2023 | 4.490 | 4.580 | 4.280 | 4.400 | 83,124 | -0.06(-1.35%) |
Feb 03, 2023 | 4.600 | 4.670 | 4.370 | 4.460 | 159,310 | -0.16(-3.46%) |
Feb 02, 2023 | 4.290 | 4.835 | 4.280 | 4.620 | 303,934 | +0.38(+8.96%) |