Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.290 | 1.380 | 1.290 | 1.310 | 5,873 | +0.02(+1.55%) |
Apr 27, 2023 | 1.250 | 1.324 | 1.250 | 1.290 | 9,754 | -0.06(-4.80%) |
Apr 26, 2023 | 1.310 | 1.355 | 1.300 | 1.355 | 3,560 | +0.05(+4.23%) |
Apr 25, 2023 | 1.310 | 1.380 | 1.300 | 1.300 | 6,760 | -0.09(-6.47%) |
Apr 24, 2023 | 1.400 | 1.435 | 1.390 | 1.390 | 4,475 | -0.02(-1.42%) |
Apr 21, 2023 | 1.510 | 1.520 | 1.410 | 1.410 | 6,929 | -0.07(-4.73%) |
Apr 20, 2023 | 1.550 | 1.550 | 1.467 | 1.480 | 6,788 | +0.02(+1.72%) |
Apr 19, 2023 | 1.390 | 1.540 | 1.390 | 1.455 | 5,311 | +0.06(+3.93%) |
Apr 18, 2023 | 1.520 | 1.520 | 1.400 | 1.400 | 7,119 | -0.05(-3.45%) |
Apr 17, 2023 | 1.450 | 1.540 | 1.360 | 1.450 | 13,868 | -0.04(-2.68%) |
Apr 14, 2023 | 1.370 | 1.500 | 1.370 | 1.490 | 12,082 | +0.06(+4.20%) |
Apr 13, 2023 | 1.350 | 1.450 | 1.350 | 1.430 | 11,162 | +0.08(+5.93%) |
Apr 12, 2023 | 1.487 | 1.487 | 1.350 | 1.350 | 15,347 | +0.00(+0.00%) |
Apr 11, 2023 | 1.500 | 1.595 | 1.350 | 1.350 | 29,966 | -0.06(-4.59%) |
Apr 10, 2023 | 1.540 | 1.540 | 1.370 | 1.415 | 10,969 | -0.06(-4.39%) |
Apr 06, 2023 | 1.360 | 1.610 | 1.360 | 1.480 | 2,849 | +0.12(+8.82%) |
Apr 05, 2023 | 1.360 | 1.470 | 1.360 | 1.360 | 2,239 | -0.01(-0.73%) |
Apr 04, 2023 | 1.350 | 1.430 | 1.350 | 1.370 | 17,225 | +0.02(+1.48%) |
Apr 03, 2023 | 1.400 | 1.488 | 1.350 | 1.350 | 5,951 | -0.10(-6.90%) |
Mar 31, 2023 | 1.455 | 1.510 | 1.401 | 1.450 | 8,245 | +0.00(+0.00%) |
Mar 30, 2023 | 1.440 | 1.580 | 1.360 | 1.450 | 7,077 | -0.06(-3.97%) |
Mar 29, 2023 | 1.450 | 1.590 | 1.411 | 1.510 | 7,289 | +0.06(+4.14%) |
Mar 28, 2023 | 1.382 | 1.450 | 1.330 | 1.450 | 4,353 | +0.08(+5.84%) |
Mar 27, 2023 | 1.520 | 1.520 | 1.370 | 1.370 | 17,716 | -0.13(-8.67%) |
Mar 24, 2023 | 1.540 | 1.550 | 1.500 | 1.500 | 1,729 | -0.02(-1.32%) |
Mar 23, 2023 | 1.550 | 1.550 | 1.520 | 1.520 | 5,721 | -0.02(-1.07%) |
Mar 22, 2023 | 1.640 | 1.640 | 1.536 | 1.536 | 4,816 | -0.01(-0.88%) |
Mar 21, 2023 | 1.580 | 1.594 | 1.550 | 1.550 | 6,008 | -0.00(-0.24%) |
Mar 20, 2023 | 1.530 | 1.554 | 1.530 | 1.554 | 382 | -0.03(-2.20%) |
Mar 17, 2023 | 1.585 | 1.609 | 1.430 | 1.589 | 12,613 | -0.01(-0.71%) |
Mar 16, 2023 | 1.510 | 1.610 | 1.480 | 1.600 | 15,390 | +0.00(+0.00%) |
Mar 15, 2023 | 1.450 | 1.600 | 1.430 | 1.600 | 12,891 | +0.17(+11.89%) |
Mar 14, 2023 | 1.370 | 1.470 | 1.340 | 1.430 | 24,349 | +0.07(+5.15%) |
Mar 13, 2023 | 1.360 | 1.446 | 1.240 | 1.360 | 32,500 | +0.01(+0.74%) |
Mar 10, 2023 | 1.570 | 1.610 | 1.350 | 1.350 | 42,001 | -0.26(-16.15%) |
Mar 09, 2023 | 1.730 | 1.730 | 1.520 | 1.610 | 14,483 | -0.09(-5.57%) |
Mar 08, 2023 | 1.680 | 1.730 | 1.680 | 1.705 | 8,024 | +0.00(+0.00%) |
Mar 07, 2023 | 1.690 | 1.735 | 1.682 | 1.705 | 11,983 | +0.01(+0.29%) |
Mar 06, 2023 | 1.750 | 1.820 | 1.700 | 1.700 | 9,297 | +0.01(+0.72%) |
Mar 03, 2023 | 1.870 | 1.870 | 1.540 | 1.688 | 9,256 | -0.09(-5.18%) |
Mar 02, 2023 | 1.830 | 1.830 | 1.710 | 1.780 | 11,377 | -0.03(-1.66%) |
Mar 01, 2023 | 1.710 | 1.810 | 1.710 | 1.810 | 3,568 | +0.15(+8.79%) |
Feb 28, 2023 | 1.680 | 1.680 | 1.560 | 1.664 | 31,435 | -0.02(-0.97%) |
Feb 27, 2023 | 1.740 | 1.740 | 1.674 | 1.680 | 5,518 | -0.06(-3.45%) |
Feb 24, 2023 | 1.740 | 1.749 | 1.740 | 1.740 | 809 | +0.05(+2.96%) |
Feb 23, 2023 | 1.700 | 1.700 | 1.520 | 1.690 | 28,316 | -0.04(-2.31%) |
Feb 22, 2023 | 1.720 | 1.730 | 1.720 | 1.730 | 1,453 | +0.01(+0.58%) |
Feb 21, 2023 | 1.840 | 1.875 | 1.680 | 1.720 | 22,586 | -0.14(-7.53%) |
Feb 17, 2023 | 1.825 | 1.962 | 1.820 | 1.860 | 6,245 | -0.01(-0.53%) |
Feb 16, 2023 | 1.919 | 1.919 | 1.870 | 1.870 | 2,542 | -0.01(-0.80%) |
Feb 15, 2023 | 1.911 | 1.911 | 1.870 | 1.885 | 3,962 | +0.01(+0.80%) |
Feb 14, 2023 | 1.910 | 1.920 | 1.860 | 1.870 | 5,199 | -0.01(-0.53%) |
Feb 13, 2023 | 1.790 | 1.913 | 1.751 | 1.880 | 29,196 | +0.01(+0.27%) |
Feb 10, 2023 | 1.880 | 1.890 | 1.830 | 1.875 | 8,368 | -0.03(-1.32%) |
Feb 09, 2023 | 1.948 | 1.950 | 1.871 | 1.900 | 22,680 | +0.04(+2.15%) |
Feb 08, 2023 | 1.890 | 1.935 | 1.840 | 1.860 | 17,539 | -0.02(-1.06%) |
Feb 07, 2023 | 2.020 | 2.020 | 1.870 | 1.880 | 17,336 | +0.01(+0.53%) |
Feb 06, 2023 | 1.820 | 1.984 | 1.820 | 1.870 | 18,789 | -0.01(-0.53%) |
Feb 03, 2023 | 1.820 | 1.930 | 1.820 | 1.880 | 22,334 | +0.04(+2.17%) |
Feb 02, 2023 | 2.000 | 2.000 | 1.830 | 1.840 | 47,597 | -0.05(-2.65%) |