Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.380 | 1.420 | 1.365 | 1.400 | 29,642 | +0.05(+3.70%) |
Apr 27, 2023 | 1.440 | 1.559 | 1.320 | 1.350 | 72,294 | -0.04(-2.88%) |
Apr 26, 2023 | 1.410 | 1.440 | 1.370 | 1.390 | 68,772 | -0.03(-1.77%) |
Apr 25, 2023 | 1.530 | 1.600 | 1.410 | 1.415 | 77,661 | -0.15(-9.29%) |
Apr 24, 2023 | 1.650 | 1.738 | 1.535 | 1.560 | 115,395 | -0.01(-0.64%) |
Apr 21, 2023 | 1.530 | 1.619 | 1.500 | 1.570 | 204,271 | +0.08(+5.37%) |
Apr 20, 2023 | 2.010 | 2.200 | 1.460 | 1.490 | 634,116 | -0.53(-26.24%) |
Apr 19, 2023 | 1.900 | 2.020 | 1.851 | 2.020 | 289,194 | +0.14(+7.45%) |
Apr 18, 2023 | 1.740 | 1.940 | 1.710 | 1.880 | 270,117 | +0.17(+9.94%) |
Apr 17, 2023 | 1.550 | 1.770 | 1.555 | 1.710 | 533,138 | +0.12(+7.55%) |
Apr 14, 2023 | 1.480 | 1.590 | 1.450 | 1.590 | 85,979 | +0.06(+3.92%) |
Apr 13, 2023 | 1.340 | 1.540 | 1.340 | 1.530 | 185,260 | +0.18(+13.33%) |
Apr 12, 2023 | 1.360 | 1.410 | 1.330 | 1.350 | 120,775 | +0.02(+1.50%) |
Apr 11, 2023 | 1.290 | 1.380 | 1.250 | 1.330 | 147,745 | +0.02(+1.53%) |
Apr 10, 2023 | 1.320 | 1.330 | 1.290 | 1.310 | 63,095 | +0.00(+0.00%) |
Apr 06, 2023 | 1.290 | 1.360 | 1.265 | 1.310 | 130,875 | +0.01(+0.77%) |
Apr 05, 2023 | 1.340 | 1.380 | 1.260 | 1.300 | 110,332 | -0.10(-7.14%) |
Apr 04, 2023 | 1.490 | 1.490 | 1.370 | 1.400 | 69,017 | -0.07(-4.76%) |
Apr 03, 2023 | 1.500 | 1.531 | 1.400 | 1.470 | 62,393 | -0.07(-4.55%) |
Mar 31, 2023 | 1.600 | 1.670 | 1.390 | 1.540 | 200,289 | -0.13(-7.78%) |
Mar 30, 2023 | 1.580 | 1.670 | 1.560 | 1.670 | 93,808 | +0.11(+7.05%) |
Mar 29, 2023 | 1.510 | 1.580 | 1.480 | 1.560 | 41,629 | +0.09(+6.12%) |
Mar 28, 2023 | 1.550 | 1.552 | 1.381 | 1.470 | 33,654 | -0.11(-6.96%) |
Mar 27, 2023 | 1.490 | 1.590 | 1.450 | 1.580 | 36,869 | +0.12(+8.22%) |
Mar 24, 2023 | 1.480 | 1.600 | 1.300 | 1.460 | 42,859 | -0.02(-1.35%) |
Mar 23, 2023 | 1.480 | 1.530 | 1.410 | 1.480 | 4,845 | +0.01(+0.68%) |
Mar 22, 2023 | 1.510 | 1.536 | 1.450 | 1.470 | 25,658 | -0.01(-0.68%) |
Mar 21, 2023 | 1.400 | 1.520 | 1.380 | 1.480 | 30,320 | +0.08(+5.71%) |
Mar 20, 2023 | 1.340 | 1.450 | 1.330 | 1.400 | 66,764 | +0.12(+9.37%) |
Mar 17, 2023 | 1.340 | 1.360 | 1.280 | 1.280 | 78,497 | -0.10(-7.25%) |
Mar 16, 2023 | 1.440 | 1.440 | 1.350 | 1.380 | 47,281 | -0.04(-2.82%) |
Mar 15, 2023 | 1.420 | 1.450 | 1.340 | 1.420 | 40,629 | +0.00(+0.00%) |
Mar 14, 2023 | 1.430 | 1.460 | 1.380 | 1.420 | 22,297 | +0.01(+0.71%) |
Mar 13, 2023 | 1.410 | 1.460 | 1.380 | 1.410 | 29,824 | +0.00(+0.00%) |
Mar 10, 2023 | 1.480 | 1.550 | 1.400 | 1.410 | 115,706 | -0.08(-5.37%) |
Mar 09, 2023 | 1.540 | 1.610 | 1.480 | 1.490 | 34,441 | -0.05(-3.25%) |
Mar 08, 2023 | 1.620 | 1.620 | 1.500 | 1.540 | 32,284 | -0.08(-4.94%) |
Mar 07, 2023 | 1.690 | 1.690 | 1.570 | 1.620 | 56,078 | +0.03(+1.89%) |
Mar 06, 2023 | 1.590 | 1.645 | 1.530 | 1.590 | 35,825 | +0.03(+1.92%) |
Mar 03, 2023 | 1.630 | 1.668 | 1.500 | 1.560 | 63,840 | -0.01(-0.64%) |
Mar 02, 2023 | 1.490 | 1.580 | 1.470 | 1.570 | 89,185 | +0.09(+6.08%) |
Mar 01, 2023 | 1.560 | 1.597 | 1.450 | 1.480 | 172,816 | -0.07(-4.52%) |
Feb 28, 2023 | 1.610 | 1.660 | 1.510 | 1.550 | 162,648 | -0.11(-6.63%) |
Feb 27, 2023 | 1.630 | 1.780 | 1.620 | 1.660 | 87,034 | +0.01(+0.61%) |
Feb 24, 2023 | 1.650 | 1.780 | 1.630 | 1.650 | 105,271 | -0.03(-1.79%) |
Feb 23, 2023 | 1.700 | 1.740 | 1.650 | 1.680 | 33,015 | -0.02(-1.18%) |
Feb 22, 2023 | 1.690 | 1.735 | 1.650 | 1.700 | 69,226 | -0.02(-1.16%) |
Feb 21, 2023 | 1.800 | 1.800 | 1.680 | 1.720 | 35,262 | -0.03(-1.71%) |
Feb 17, 2023 | 1.790 | 1.833 | 1.750 | 1.750 | 20,936 | -0.10(-5.41%) |
Feb 16, 2023 | 1.720 | 1.892 | 1.720 | 1.850 | 75,394 | +0.10(+5.71%) |
Feb 15, 2023 | 1.710 | 1.760 | 1.700 | 1.750 | 37,736 | +0.04(+2.34%) |
Feb 14, 2023 | 1.630 | 1.840 | 1.620 | 1.710 | 68,148 | +0.07(+4.27%) |
Feb 13, 2023 | 1.690 | 1.760 | 1.630 | 1.640 | 87,388 | -0.06(-3.53%) |
Feb 10, 2023 | 1.730 | 1.810 | 1.650 | 1.700 | 134,167 | -0.03(-1.73%) |
Feb 09, 2023 | 1.910 | 1.930 | 1.720 | 1.730 | 171,601 | -0.18(-9.42%) |
Feb 08, 2023 | 2.010 | 2.030 | 1.900 | 1.910 | 111,060 | -0.10(-4.98%) |
Feb 07, 2023 | 2.060 | 2.170 | 2.000 | 2.010 | 153,304 | -0.06(-2.90%) |
Feb 06, 2023 | 1.950 | 2.160 | 1.900 | 2.070 | 313,788 | +0.14(+7.25%) |
Feb 03, 2023 | 2.060 | 2.070 | 1.830 | 1.930 | 216,801 | -0.12(-5.85%) |
Feb 02, 2023 | 2.040 | 2.160 | 1.930 | 2.050 | 288,894 | +0.01(+0.49%) |