Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.410 | 1.620 | 1.395 | 1.500 | 73,926 | +0.16(+11.94%) |
Apr 27, 2023 | 1.390 | 1.390 | 1.340 | 1.340 | 17,800 | +0.00(+0.00%) |
Apr 26, 2023 | 1.370 | 1.380 | 1.330 | 1.340 | 15,356 | -0.02(-1.47%) |
Apr 25, 2023 | 1.400 | 1.410 | 1.360 | 1.360 | 14,045 | -0.05(-3.55%) |
Apr 24, 2023 | 1.470 | 1.470 | 1.410 | 1.410 | 8,748 | -0.03(-1.74%) |
Apr 21, 2023 | 1.430 | 1.441 | 1.400 | 1.435 | 6,360 | +0.01(+0.35%) |
Apr 20, 2023 | 1.450 | 1.482 | 1.390 | 1.430 | 22,927 | -0.02(-1.38%) |
Apr 19, 2023 | 1.360 | 1.537 | 1.330 | 1.450 | 49,637 | +0.06(+4.32%) |
Apr 18, 2023 | 1.400 | 1.450 | 1.360 | 1.390 | 28,575 | -0.03(-2.09%) |
Apr 17, 2023 | 1.440 | 1.440 | 1.380 | 1.420 | 32,844 | +0.01(+0.68%) |
Apr 14, 2023 | 1.420 | 1.440 | 1.380 | 1.410 | 14,006 | -0.01(-0.48%) |
Apr 13, 2023 | 1.370 | 1.430 | 1.350 | 1.417 | 30,310 | +0.06(+4.18%) |
Apr 12, 2023 | 1.430 | 1.430 | 1.360 | 1.360 | 11,739 | -0.08(-5.56%) |
Apr 11, 2023 | 1.370 | 1.467 | 1.370 | 1.440 | 11,252 | +0.08(+5.88%) |
Apr 10, 2023 | 1.420 | 1.439 | 1.355 | 1.360 | 25,874 | -0.07(-4.90%) |
Apr 06, 2023 | 1.430 | 1.460 | 1.430 | 1.430 | 11,647 | -0.01(-0.69%) |
Apr 05, 2023 | 1.470 | 1.502 | 1.430 | 1.440 | 20,133 | -0.03(-2.04%) |
Apr 04, 2023 | 1.470 | 1.580 | 1.460 | 1.470 | 18,538 | -0.09(-5.77%) |
Apr 03, 2023 | 1.620 | 1.620 | 1.550 | 1.560 | 8,344 | -0.03(-1.88%) |
Mar 31, 2023 | 1.540 | 1.590 | 1.530 | 1.590 | 23,171 | +0.07(+4.60%) |
Mar 30, 2023 | 1.620 | 1.620 | 1.520 | 1.520 | 12,858 | -0.01(-0.65%) |
Mar 29, 2023 | 1.610 | 1.628 | 1.520 | 1.530 | 9,109 | +0.01(+0.66%) |
Mar 28, 2023 | 1.600 | 1.601 | 1.520 | 1.520 | 23,983 | -0.05(-3.49%) |
Mar 27, 2023 | 1.560 | 1.640 | 1.534 | 1.575 | 26,054 | -0.01(-0.32%) |
Mar 24, 2023 | 1.580 | 1.618 | 1.560 | 1.580 | 6,578 | +0.00(+0.00%) |
Mar 23, 2023 | 1.600 | 1.630 | 1.550 | 1.580 | 10,152 | -0.02(-1.25%) |
Mar 22, 2023 | 1.620 | 1.680 | 1.580 | 1.600 | 24,206 | +0.00(+0.00%) |
Mar 21, 2023 | 1.530 | 1.618 | 1.506 | 1.600 | 18,498 | +0.13(+8.84%) |
Mar 20, 2023 | 1.480 | 1.540 | 1.450 | 1.470 | 33,989 | -0.01(-0.68%) |
Mar 17, 2023 | 1.500 | 1.620 | 1.480 | 1.480 | 55,775 | -0.05(-3.58%) |
Mar 16, 2023 | 1.530 | 1.540 | 1.470 | 1.535 | 43,136 | -0.01(-0.32%) |
Mar 15, 2023 | 1.650 | 1.652 | 1.530 | 1.540 | 32,575 | -0.03(-1.91%) |
Mar 14, 2023 | 1.580 | 1.700 | 1.570 | 1.570 | 27,776 | -0.05(-3.09%) |
Mar 13, 2023 | 1.580 | 1.680 | 1.560 | 1.620 | 75,376 | +0.03(+1.89%) |
Mar 10, 2023 | 1.630 | 1.680 | 1.580 | 1.590 | 60,379 | -0.05(-3.05%) |
Mar 09, 2023 | 1.680 | 1.714 | 1.620 | 1.640 | 30,047 | -0.03(-1.80%) |
Mar 08, 2023 | 1.750 | 1.750 | 1.635 | 1.670 | 56,064 | -0.01(-0.60%) |
Mar 07, 2023 | 1.710 | 1.730 | 1.643 | 1.680 | 57,530 | -0.06(-3.45%) |
Mar 06, 2023 | 1.900 | 1.900 | 1.670 | 1.740 | 101,065 | -0.10(-5.43%) |
Mar 03, 2023 | 1.860 | 1.890 | 1.800 | 1.840 | 38,081 | -0.01(-0.81%) |
Mar 02, 2023 | 1.970 | 1.970 | 1.820 | 1.855 | 45,894 | -0.06(-3.39%) |
Mar 01, 2023 | 1.980 | 2.000 | 1.910 | 1.920 | 30,388 | -0.08(-4.00%) |
Feb 28, 2023 | 1.980 | 2.030 | 1.950 | 2.000 | 39,927 | -0.04(-1.96%) |
Feb 27, 2023 | 2.030 | 2.060 | 1.970 | 2.040 | 19,593 | -0.01(-0.49%) |
Feb 24, 2023 | 2.010 | 2.080 | 1.980 | 2.050 | 40,960 | -0.01(-0.49%) |
Feb 23, 2023 | 2.080 | 2.080 | 2.000 | 2.060 | 23,045 | +0.02(+0.98%) |
Feb 22, 2023 | 2.000 | 2.127 | 2.000 | 2.040 | 62,985 | +0.05(+2.51%) |
Feb 21, 2023 | 2.030 | 2.100 | 1.970 | 1.990 | 95,813 | -0.06(-2.93%) |
Feb 17, 2023 | 1.960 | 2.060 | 1.960 | 2.050 | 82,799 | +0.06(+3.02%) |
Feb 16, 2023 | 1.990 | 1.990 | 1.920 | 1.990 | 43,817 | +0.00(+0.00%) |
Feb 15, 2023 | 1.930 | 2.050 | 1.930 | 1.990 | 50,037 | +0.05(+2.58%) |
Feb 14, 2023 | 1.990 | 1.990 | 1.900 | 1.940 | 82,738 | -0.04(-2.02%) |
Feb 13, 2023 | 2.080 | 2.080 | 1.920 | 1.980 | 74,778 | -0.03(-1.49%) |
Feb 10, 2023 | 2.120 | 2.120 | 1.950 | 2.010 | 220,399 | +0.06(+3.08%) |
Feb 09, 2023 | 2.000 | 2.025 | 1.900 | 1.950 | 348,658 | -0.06(-2.99%) |
Feb 08, 2023 | 2.060 | 2.180 | 1.995 | 2.010 | 199,388 | -0.11(-5.19%) |
Feb 07, 2023 | 2.150 | 2.150 | 2.060 | 2.120 | 134,436 | +0.02(+0.95%) |
Feb 06, 2023 | 2.090 | 2.170 | 2.040 | 2.100 | 1,033,036 | -1.00(-32.26%) |
Feb 03, 2023 | 3.050 | 3.540 | 3.000 | 3.100 | 80,866 | -0.02(-0.64%) |
Feb 02, 2023 | 3.110 | 3.192 | 3.070 | 3.120 | 20,826 | +0.02(+0.65%) |