Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.550 | 1.570 | 1.530 | 1.550 | 77,905 | -0.01(-0.91%) |
Apr 27, 2023 | 1.580 | 1.660 | 1.500 | 1.564 | 36,306 | +0.02(+1.25%) |
Apr 26, 2023 | 1.530 | 1.589 | 1.520 | 1.545 | 75,724 | -0.01(-0.32%) |
Apr 25, 2023 | 1.550 | 1.560 | 1.540 | 1.550 | 18,035 | -0.02(-1.27%) |
Apr 24, 2023 | 1.675 | 1.675 | 1.550 | 1.570 | 36,948 | -0.01(-0.63%) |
Apr 21, 2023 | 1.610 | 1.660 | 1.500 | 1.580 | 111,684 | -0.10(-5.95%) |
Apr 20, 2023 | 1.720 | 1.732 | 1.672 | 1.680 | 5,860 | -0.04(-2.04%) |
Apr 19, 2023 | 1.719 | 1.719 | 1.685 | 1.715 | 2,157 | +0.03(+1.48%) |
Apr 18, 2023 | 1.737 | 1.747 | 1.690 | 1.690 | 7,919 | -0.01(-0.59%) |
Apr 17, 2023 | 1.670 | 1.720 | 1.660 | 1.700 | 9,142 | +0.03(+1.80%) |
Apr 14, 2023 | 1.680 | 1.714 | 1.635 | 1.670 | 5,826 | -0.01(-0.60%) |
Apr 13, 2023 | 1.700 | 1.700 | 1.660 | 1.680 | 10,227 | +0.02(+1.20%) |
Apr 12, 2023 | 1.720 | 1.726 | 1.650 | 1.660 | 7,892 | -0.01(-0.60%) |
Apr 11, 2023 | 1.590 | 1.700 | 1.590 | 1.670 | 18,138 | -0.09(-5.38%) |
Apr 10, 2023 | 1.750 | 1.813 | 1.650 | 1.765 | 26,212 | +0.04(+2.62%) |
Apr 06, 2023 | 1.720 | 1.750 | 1.680 | 1.720 | 15,279 | +0.01(+0.58%) |
Apr 05, 2023 | 1.675 | 1.740 | 1.670 | 1.710 | 22,858 | +0.02(+1.18%) |
Apr 04, 2023 | 1.800 | 1.850 | 1.553 | 1.690 | 121,873 | -0.11(-6.11%) |
Apr 03, 2023 | 1.790 | 1.800 | 1.748 | 1.800 | 32,882 | +0.05(+2.56%) |
Mar 31, 2023 | 1.695 | 1.760 | 1.690 | 1.755 | 76,146 | +0.11(+6.69%) |
Mar 30, 2023 | 1.720 | 1.740 | 1.645 | 1.645 | 56,924 | -0.05(-3.24%) |
Mar 29, 2023 | 1.816 | 1.818 | 1.695 | 1.700 | 241,238 | -0.11(-6.34%) |
Mar 28, 2023 | 1.750 | 1.850 | 1.750 | 1.815 | 90,929 | +0.03(+1.97%) |
Mar 27, 2023 | 1.830 | 1.894 | 1.710 | 1.780 | 109,872 | -0.09(-4.81%) |
Mar 24, 2023 | 1.850 | 1.880 | 1.850 | 1.870 | 2,554 | +0.02(+1.08%) |
Mar 23, 2023 | 1.860 | 1.920 | 1.800 | 1.850 | 42,213 | -0.01(-0.54%) |
Mar 22, 2023 | 1.900 | 1.939 | 1.830 | 1.860 | 104,051 | -0.01(-0.53%) |
Mar 21, 2023 | 1.970 | 2.000 | 1.850 | 1.870 | 57,419 | -0.05(-2.60%) |
Mar 20, 2023 | 1.890 | 1.990 | 1.850 | 1.920 | 29,870 | -0.07(-3.51%) |
Mar 17, 2023 | 1.880 | 1.990 | 1.880 | 1.990 | 18,927 | +0.05(+2.57%) |
Mar 16, 2023 | 1.940 | 2.035 | 1.860 | 1.940 | 10,088 | +0.03(+1.57%) |
Mar 15, 2023 | 1.950 | 1.980 | 1.820 | 1.910 | 25,461 | +0.04(+2.14%) |
Mar 14, 2023 | 1.930 | 1.950 | 1.830 | 1.870 | 48,243 | -0.07(-3.36%) |
Mar 13, 2023 | 1.820 | 1.989 | 1.800 | 1.935 | 66,968 | +0.07(+3.48%) |
Mar 10, 2023 | 1.951 | 1.951 | 1.870 | 1.870 | 25,827 | -0.04(-2.09%) |
Mar 09, 2023 | 1.980 | 2.044 | 1.900 | 1.910 | 18,896 | -0.08(-4.02%) |
Mar 08, 2023 | 1.960 | 2.040 | 1.950 | 1.990 | 6,277 | -0.05(-2.45%) |
Mar 07, 2023 | 2.070 | 2.110 | 2.040 | 2.040 | 60,379 | +0.04(+2.00%) |
Mar 06, 2023 | 1.960 | 2.049 | 1.950 | 2.000 | 14,265 | +0.07(+3.63%) |
Mar 03, 2023 | 1.940 | 1.970 | 1.930 | 1.930 | 80,642 | +0.02(+1.05%) |
Mar 02, 2023 | 1.910 | 1.960 | 1.720 | 1.910 | 42,013 | -0.02(-1.04%) |
Mar 01, 2023 | 1.910 | 1.970 | 1.880 | 1.930 | 14,406 | -0.01(-0.52%) |
Feb 28, 2023 | 1.940 | 1.980 | 1.850 | 1.940 | 8,095 | +0.05(+2.65%) |
Feb 27, 2023 | 1.950 | 1.950 | 1.890 | 1.890 | 10,391 | -0.04(-2.07%) |
Feb 24, 2023 | 1.870 | 1.940 | 1.852 | 1.930 | 19,267 | +0.08(+4.32%) |
Feb 23, 2023 | 1.980 | 1.980 | 1.820 | 1.850 | 31,624 | -0.15(-7.50%) |
Feb 22, 2023 | 1.950 | 2.050 | 1.930 | 2.000 | 20,422 | +0.06(+3.09%) |
Feb 21, 2023 | 2.210 | 2.210 | 1.920 | 1.940 | 162,520 | -0.31(-13.77%) |
Feb 17, 2023 | 2.180 | 2.420 | 2.180 | 2.250 | 145,351 | +0.05(+2.26%) |
Feb 16, 2023 | 1.880 | 2.270 | 1.880 | 2.200 | 123,916 | +0.27(+14.00%) |
Feb 15, 2023 | 1.950 | 1.970 | 1.810 | 1.930 | 1,353,731 | +0.03(+1.58%) |
Feb 14, 2023 | 1.970 | 2.040 | 1.900 | 1.900 | 94,039 | -0.06(-3.06%) |
Feb 13, 2023 | 2.000 | 2.060 | 1.920 | 1.960 | 60,210 | -0.03(-1.51%) |
Feb 10, 2023 | 1.970 | 1.990 | 1.970 | 1.990 | 9,239 | +0.00(+0.00%) |
Feb 09, 2023 | 1.950 | 2.007 | 1.950 | 1.990 | 17,468 | -0.01(-0.50%) |
Feb 08, 2023 | 1.970 | 2.020 | 1.910 | 2.000 | 33,436 | +0.01(+0.50%) |
Feb 07, 2023 | 2.010 | 2.010 | 1.980 | 1.990 | 38,908 | -0.04(-1.85%) |
Feb 06, 2023 | 2.080 | 2.080 | 2.000 | 2.027 | 38,002 | -0.06(-2.99%) |
Feb 03, 2023 | 2.100 | 2.100 | 2.040 | 2.090 | 23,766 | -0.01(-0.48%) |
Feb 02, 2023 | 2.100 | 2.110 | 2.060 | 2.100 | 47,592 | +0.04(+1.94%) |