Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.880 | 1.930 | 1.820 | 1.840 | 20,300 | -0.06(-3.16%) |
Apr 27, 2023 | 1.990 | 1.990 | 1.840 | 1.900 | 46,149 | -0.02(-1.04%) |
Apr 26, 2023 | 1.820 | 2.050 | 1.680 | 1.920 | 71,975 | +0.14(+7.87%) |
Apr 25, 2023 | 1.700 | 1.870 | 1.670 | 1.780 | 45,497 | +0.04(+2.30%) |
Apr 24, 2023 | 1.730 | 1.760 | 1.627 | 1.740 | 44,806 | -0.03(-1.69%) |
Apr 21, 2023 | 1.830 | 1.831 | 1.735 | 1.770 | 58,594 | -0.06(-3.28%) |
Apr 20, 2023 | 1.960 | 1.960 | 1.770 | 1.830 | 55,411 | -0.19(-9.41%) |
Apr 19, 2023 | 2.000 | 2.050 | 1.950 | 2.020 | 48,525 | -0.02(-0.98%) |
Apr 18, 2023 | 1.890 | 2.080 | 1.850 | 2.040 | 61,461 | +0.20(+10.87%) |
Apr 17, 2023 | 1.830 | 1.940 | 1.770 | 1.840 | 40,696 | +0.00(+0.00%) |
Apr 14, 2023 | 1.850 | 1.910 | 1.830 | 1.840 | 49,660 | +0.00(+0.00%) |
Apr 13, 2023 | 1.690 | 1.870 | 1.690 | 1.840 | 44,518 | +0.15(+8.88%) |
Apr 12, 2023 | 1.660 | 1.710 | 1.645 | 1.690 | 27,821 | +0.04(+2.42%) |
Apr 11, 2023 | 1.620 | 1.740 | 1.620 | 1.650 | 64,677 | -0.02(-1.20%) |
Apr 10, 2023 | 1.660 | 1.690 | 1.660 | 1.670 | 25,015 | +0.01(+0.60%) |
Apr 06, 2023 | 1.680 | 1.748 | 1.650 | 1.660 | 21,409 | -0.05(-2.92%) |
Apr 05, 2023 | 1.690 | 1.730 | 1.610 | 1.710 | 28,166 | -0.02(-1.16%) |
Apr 04, 2023 | 1.690 | 1.770 | 1.630 | 1.730 | 197,993 | +0.06(+3.59%) |
Apr 03, 2023 | 1.670 | 1.765 | 1.650 | 1.670 | 48,116 | +0.02(+1.21%) |
Mar 31, 2023 | 1.740 | 1.780 | 1.637 | 1.650 | 52,125 | -0.09(-5.17%) |
Mar 30, 2023 | 1.810 | 1.881 | 1.720 | 1.740 | 32,635 | -0.09(-4.92%) |
Mar 29, 2023 | 1.860 | 1.950 | 1.820 | 1.830 | 27,669 | -0.04(-2.14%) |
Mar 28, 2023 | 1.960 | 1.970 | 1.850 | 1.870 | 45,128 | -0.11(-5.56%) |
Mar 27, 2023 | 2.060 | 2.060 | 1.971 | 1.980 | 24,769 | -0.04(-1.98%) |
Mar 24, 2023 | 2.120 | 2.170 | 1.970 | 2.020 | 66,492 | -0.10(-4.72%) |
Mar 23, 2023 | 2.080 | 2.390 | 2.065 | 2.120 | 71,709 | +0.08(+3.92%) |
Mar 22, 2023 | 2.010 | 2.209 | 1.990 | 2.040 | 56,019 | +0.02(+0.99%) |
Mar 21, 2023 | 1.910 | 2.040 | 1.900 | 2.020 | 33,759 | +0.12(+6.32%) |
Mar 20, 2023 | 2.030 | 2.090 | 1.870 | 1.900 | 79,476 | -0.13(-6.40%) |
Mar 17, 2023 | 2.120 | 2.160 | 1.800 | 2.030 | 225,897 | -0.15(-6.88%) |
Mar 16, 2023 | 2.220 | 2.270 | 2.120 | 2.180 | 65,104 | -0.10(-4.39%) |
Mar 15, 2023 | 2.130 | 2.300 | 2.102 | 2.280 | 58,693 | +0.07(+3.17%) |
Mar 14, 2023 | 2.220 | 2.300 | 2.110 | 2.210 | 81,836 | -0.02(-0.90%) |
Mar 13, 2023 | 2.120 | 2.490 | 2.120 | 2.230 | 98,280 | +0.01(+0.45%) |
Mar 10, 2023 | 2.230 | 2.316 | 2.190 | 2.220 | 46,418 | -0.06(-2.63%) |
Mar 09, 2023 | 2.420 | 2.420 | 2.201 | 2.280 | 93,963 | -0.15(-6.29%) |
Mar 08, 2023 | 2.456 | 2.598 | 2.404 | 2.433 | 50,832 | +0.03(+1.21%) |
Mar 07, 2023 | 2.596 | 2.597 | 2.386 | 2.404 | 93,964 | -0.28(-10.46%) |
Mar 06, 2023 | 2.632 | 2.772 | 2.596 | 2.685 | 23,329 | +0.07(+2.56%) |
Mar 03, 2023 | 2.614 | 2.788 | 2.614 | 2.618 | 39,478 | +0.02(+0.69%) |
Mar 02, 2023 | 2.754 | 2.867 | 2.456 | 2.600 | 96,825 | -0.10(-3.79%) |
Mar 01, 2023 | 3.088 | 3.102 | 2.667 | 2.702 | 66,250 | -0.29(-9.78%) |
Feb 28, 2023 | 2.968 | 3.404 | 2.842 | 2.995 | 63,940 | -0.02(-0.77%) |
Feb 27, 2023 | 3.195 | 3.825 | 2.991 | 3.018 | 66,941 | +0.11(+3.64%) |
Feb 24, 2023 | 3.158 | 3.332 | 2.855 | 2.912 | 39,870 | -0.31(-9.63%) |
Feb 23, 2023 | 3.264 | 3.264 | 3.087 | 3.222 | 67,725 | +0.03(+0.92%) |
Feb 22, 2023 | 3.368 | 3.579 | 3.176 | 3.193 | 48,234 | -0.21(-6.19%) |
Feb 21, 2023 | 3.579 | 3.664 | 3.404 | 3.404 | 33,606 | -0.28(-7.62%) |
Feb 17, 2023 | 3.719 | 3.825 | 3.509 | 3.684 | 84,212 | +0.11(+2.94%) |
Feb 16, 2023 | 4.526 | 4.702 | 3.338 | 3.579 | 333,539 | -0.95(-20.93%) |
Feb 15, 2023 | 4.456 | 4.526 | 4.175 | 4.526 | 96,322 | +0.46(+11.21%) |
Feb 14, 2023 | 3.895 | 4.246 | 3.895 | 4.070 | 28,490 | +0.07(+1.75%) |
Feb 13, 2023 | 4.070 | 4.281 | 3.930 | 4.000 | 40,081 | -0.14(-3.39%) |
Feb 10, 2023 | 4.070 | 4.175 | 3.880 | 4.140 | 28,120 | +0.11(+2.61%) |
Feb 09, 2023 | 4.281 | 4.421 | 4.000 | 4.035 | 16,911 | -0.21(-4.96%) |
Feb 08, 2023 | 4.246 | 4.386 | 4.105 | 4.246 | 17,279 | -0.04(-0.82%) |
Feb 07, 2023 | 4.070 | 4.351 | 3.860 | 4.281 | 38,360 | +0.28(+7.02%) |
Feb 06, 2023 | 3.930 | 4.000 | 3.860 | 4.000 | 19,153 | -0.07(-1.72%) |
Feb 03, 2023 | 4.316 | 4.526 | 3.930 | 4.070 | 32,405 | -0.39(-8.66%) |
Feb 02, 2023 | 4.316 | 4.456 | 4.206 | 4.456 | 70,521 | +0.32(+7.63%) |