Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.590 | 1.650 | 1.530 | 1.650 | 108,468 | +0.09(+6.11%) |
Apr 27, 2023 | 1.530 | 1.570 | 1.530 | 1.555 | 29,000 | +0.01(+0.97%) |
Apr 26, 2023 | 1.540 | 1.620 | 1.540 | 1.540 | 19,253 | -0.02(-1.28%) |
Apr 25, 2023 | 1.540 | 1.570 | 1.530 | 1.560 | 16,113 | -0.01(-0.64%) |
Apr 24, 2023 | 1.560 | 1.610 | 1.560 | 1.570 | 6,281 | -0.01(-0.63%) |
Apr 21, 2023 | 1.550 | 1.600 | 1.530 | 1.580 | 19,179 | +0.02(+1.28%) |
Apr 20, 2023 | 1.520 | 1.590 | 1.520 | 1.560 | 42,543 | -0.01(-0.64%) |
Apr 19, 2023 | 1.540 | 1.680 | 1.540 | 1.570 | 22,042 | -0.03(-1.88%) |
Apr 18, 2023 | 1.650 | 1.700 | 1.600 | 1.600 | 101,417 | -0.10(-5.88%) |
Apr 17, 2023 | 1.730 | 1.790 | 1.680 | 1.700 | 169,982 | -0.07(-3.95%) |
Apr 14, 2023 | 1.630 | 1.910 | 1.630 | 1.770 | 766,423 | +0.09(+5.36%) |
Apr 13, 2023 | 1.600 | 1.690 | 1.540 | 1.680 | 69,711 | +0.10(+6.32%) |
Apr 12, 2023 | 1.610 | 1.650 | 1.560 | 1.580 | 40,766 | -0.06(-3.66%) |
Apr 11, 2023 | 1.600 | 1.690 | 1.531 | 1.640 | 42,166 | +0.14(+9.33%) |
Apr 10, 2023 | 1.560 | 1.600 | 1.500 | 1.500 | 45,564 | -0.11(-6.83%) |
Apr 06, 2023 | 1.620 | 1.670 | 1.610 | 1.610 | 29,305 | -0.01(-0.62%) |
Apr 05, 2023 | 1.620 | 1.660 | 1.620 | 1.620 | 37,894 | +0.00(+0.00%) |
Apr 04, 2023 | 1.660 | 1.690 | 1.620 | 1.620 | 11,716 | -0.01(-0.61%) |
Apr 03, 2023 | 1.700 | 1.720 | 1.620 | 1.630 | 21,602 | -0.07(-4.12%) |
Mar 31, 2023 | 1.720 | 1.840 | 1.670 | 1.700 | 20,684 | -0.03(-1.45%) |
Mar 30, 2023 | 1.660 | 1.860 | 1.550 | 1.725 | 164,239 | +0.06(+3.29%) |
Mar 29, 2023 | 2.030 | 2.030 | 1.600 | 1.670 | 340,312 | -0.38(-18.54%) |
Mar 28, 2023 | 1.940 | 2.190 | 1.820 | 2.050 | 731,504 | +0.31(+17.82%) |
Mar 27, 2023 | 1.960 | 2.018 | 1.720 | 1.740 | 57,453 | -0.28(-13.86%) |
Mar 24, 2023 | 1.980 | 2.030 | 1.860 | 2.020 | 90,472 | +0.02(+1.00%) |
Mar 23, 2023 | 1.900 | 2.070 | 1.850 | 2.000 | 89,168 | +0.04(+2.04%) |
Mar 22, 2023 | 1.880 | 1.970 | 1.810 | 1.960 | 99,996 | +0.08(+4.26%) |
Mar 21, 2023 | 1.870 | 1.990 | 1.810 | 1.880 | 163,354 | +0.09(+5.03%) |
Mar 20, 2023 | 1.720 | 1.790 | 1.620 | 1.790 | 64,000 | +0.06(+3.47%) |
Mar 17, 2023 | 1.780 | 1.780 | 1.700 | 1.730 | 29,425 | +0.00(+0.00%) |
Mar 16, 2023 | 1.470 | 1.790 | 1.470 | 1.730 | 102,584 | +0.21(+13.82%) |
Mar 15, 2023 | 1.620 | 1.620 | 1.500 | 1.520 | 55,854 | -0.09(-5.59%) |
Mar 14, 2023 | 1.470 | 1.740 | 1.413 | 1.610 | 221,878 | +0.19(+13.38%) |
Mar 13, 2023 | 1.230 | 1.490 | 1.230 | 1.420 | 138,560 | +0.16(+12.70%) |
Mar 10, 2023 | 1.320 | 1.350 | 1.251 | 1.260 | 32,335 | -0.08(-5.97%) |
Mar 09, 2023 | 1.260 | 1.360 | 1.260 | 1.340 | 180,560 | +0.08(+6.35%) |
Mar 08, 2023 | 1.280 | 1.300 | 1.250 | 1.260 | 67,686 | -0.04(-3.08%) |
Mar 07, 2023 | 1.460 | 1.460 | 1.250 | 1.300 | 43,532 | -0.08(-5.80%) |
Mar 06, 2023 | 1.390 | 1.500 | 1.380 | 1.380 | 91,994 | -0.04(-2.82%) |
Mar 03, 2023 | 1.420 | 1.440 | 1.380 | 1.420 | 24,389 | +0.02(+1.43%) |
Mar 02, 2023 | 1.430 | 1.470 | 1.400 | 1.400 | 36,658 | -0.07(-4.76%) |
Mar 01, 2023 | 1.550 | 1.550 | 1.445 | 1.470 | 38,790 | -0.05(-3.29%) |
Feb 28, 2023 | 1.540 | 1.550 | 1.480 | 1.520 | 48,350 | +0.01(+0.41%) |
Feb 27, 2023 | 1.580 | 1.590 | 1.475 | 1.514 | 82,442 | -0.08(-4.79%) |
Feb 24, 2023 | 1.610 | 1.730 | 1.560 | 1.590 | 108,092 | -0.06(-3.64%) |
Feb 23, 2023 | 1.690 | 1.735 | 1.600 | 1.650 | 127,646 | -0.05(-2.94%) |
Feb 22, 2023 | 1.700 | 1.756 | 1.680 | 1.700 | 20,259 | -0.02(-1.09%) |
Feb 21, 2023 | 1.780 | 1.780 | 1.660 | 1.719 | 31,391 | -0.09(-5.04%) |
Feb 17, 2023 | 1.770 | 1.870 | 1.711 | 1.810 | 48,985 | +0.00(+0.00%) |
Feb 16, 2023 | 1.860 | 1.860 | 1.770 | 1.810 | 124,735 | +0.02(+1.12%) |
Feb 15, 2023 | 1.780 | 1.870 | 1.760 | 1.790 | 85,422 | +0.08(+4.68%) |
Feb 14, 2023 | 1.660 | 1.750 | 1.615 | 1.710 | 58,375 | +0.09(+5.56%) |
Feb 13, 2023 | 1.620 | 1.640 | 1.580 | 1.620 | 25,887 | +0.02(+1.25%) |
Feb 10, 2023 | 1.640 | 1.640 | 1.595 | 1.600 | 37,744 | -0.01(-0.62%) |
Feb 09, 2023 | 1.780 | 1.780 | 1.600 | 1.610 | 107,114 | -0.15(-8.52%) |
Feb 08, 2023 | 1.830 | 1.850 | 1.730 | 1.760 | 98,008 | -0.06(-3.30%) |
Feb 07, 2023 | 1.920 | 1.920 | 1.750 | 1.820 | 304,614 | -0.08(-4.41%) |
Feb 06, 2023 | 2.130 | 2.130 | 1.880 | 1.904 | 171,974 | -0.20(-9.33%) |
Feb 03, 2023 | 1.770 | 2.140 | 1.750 | 2.100 | 603,270 | +0.33(+18.64%) |
Feb 02, 2023 | 1.780 | 1.880 | 1.730 | 1.770 | 124,828 | +0.02(+1.15%) |