Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.400 | 1.400 | 1.300 | 1.320 | 1,275,654 | -0.05(-3.65%) |
Apr 27, 2023 | 1.370 | 1.390 | 1.307 | 1.370 | 1,152,580 | +0.02(+1.11%) |
Apr 26, 2023 | 1.380 | 1.410 | 1.320 | 1.355 | 1,536,985 | -0.01(-0.37%) |
Apr 25, 2023 | 1.460 | 1.480 | 1.360 | 1.360 | 1,999,706 | -0.15(-9.93%) |
Apr 24, 2023 | 1.580 | 1.580 | 1.430 | 1.510 | 1,988,831 | -0.06(-3.82%) |
Apr 21, 2023 | 1.580 | 1.610 | 1.540 | 1.570 | 655,960 | -0.02(-1.26%) |
Apr 20, 2023 | 1.600 | 1.620 | 1.580 | 1.590 | 558,655 | -0.03(-1.85%) |
Apr 19, 2023 | 1.580 | 1.640 | 1.570 | 1.620 | 956,195 | +0.04(+2.53%) |
Apr 18, 2023 | 1.600 | 1.610 | 1.550 | 1.580 | 477,865 | -0.02(-1.25%) |
Apr 17, 2023 | 1.570 | 1.620 | 1.560 | 1.600 | 915,363 | +0.03(+1.91%) |
Apr 14, 2023 | 1.600 | 1.640 | 1.555 | 1.570 | 896,372 | -0.03(-1.88%) |
Apr 13, 2023 | 1.570 | 1.620 | 1.545 | 1.600 | 952,583 | +0.05(+3.23%) |
Apr 12, 2023 | 1.650 | 1.660 | 1.540 | 1.550 | 635,003 | -0.05(-3.13%) |
Apr 11, 2023 | 1.540 | 1.630 | 1.520 | 1.600 | 2,932,487 | +0.07(+4.58%) |
Apr 10, 2023 | 1.580 | 1.640 | 1.520 | 1.530 | 2,312,486 | +0.00(+0.00%) |
Apr 06, 2023 | 1.530 | 1.610 | 1.510 | 1.530 | 1,172,593 | -0.04(-2.55%) |
Apr 05, 2023 | 1.650 | 1.660 | 1.530 | 1.570 | 1,262,721 | -0.04(-2.48%) |
Apr 04, 2023 | 1.860 | 1.867 | 1.600 | 1.610 | 1,926,571 | -0.22(-12.02%) |
Apr 03, 2023 | 1.770 | 1.890 | 1.720 | 1.830 | 2,499,943 | +0.08(+4.57%) |
Mar 31, 2023 | 1.630 | 1.750 | 1.610 | 1.750 | 1,787,960 | +0.12(+7.36%) |
Mar 30, 2023 | 1.750 | 1.820 | 1.590 | 1.630 | 2,225,834 | -0.14(-7.91%) |
Mar 29, 2023 | 1.780 | 1.870 | 1.750 | 1.770 | 1,001,242 | +0.02(+1.14%) |
Mar 28, 2023 | 1.710 | 1.770 | 1.695 | 1.750 | 764,074 | +0.03(+1.74%) |
Mar 27, 2023 | 1.790 | 1.850 | 1.720 | 1.720 | 1,241,156 | -0.04(-2.27%) |
Mar 24, 2023 | 1.690 | 1.787 | 1.685 | 1.760 | 955,393 | +0.06(+3.53%) |
Mar 23, 2023 | 1.700 | 1.760 | 1.670 | 1.700 | 1,375,614 | +0.03(+1.80%) |
Mar 22, 2023 | 1.650 | 1.800 | 1.640 | 1.670 | 2,528,696 | +0.02(+1.21%) |
Mar 21, 2023 | 1.620 | 1.785 | 1.600 | 1.650 | 2,305,054 | +0.02(+1.23%) |
Mar 20, 2023 | 1.680 | 1.710 | 1.590 | 1.630 | 1,592,864 | -0.04(-2.40%) |
Mar 17, 2023 | 1.890 | 1.900 | 1.640 | 1.670 | 4,764,272 | -0.16(-8.74%) |
Mar 16, 2023 | 1.700 | 1.870 | 1.650 | 1.830 | 3,633,410 | +0.19(+11.59%) |
Mar 15, 2023 | 1.720 | 1.730 | 1.570 | 1.640 | 2,487,409 | -0.10(-5.75%) |
Mar 14, 2023 | 1.610 | 1.760 | 1.560 | 1.740 | 4,110,521 | +0.21(+13.73%) |
Mar 13, 2023 | 1.490 | 1.560 | 1.450 | 1.530 | 2,688,371 | +0.04(+2.68%) |
Mar 10, 2023 | 1.420 | 1.500 | 1.340 | 1.490 | 2,653,576 | +0.07(+4.93%) |
Mar 09, 2023 | 1.570 | 1.680 | 1.400 | 1.420 | 7,287,698 | -0.10(-6.58%) |
Mar 08, 2023 | 1.320 | 1.540 | 1.270 | 1.520 | 7,627,020 | +0.14(+10.14%) |
Mar 07, 2023 | 1.350 | 1.440 | 1.250 | 1.380 | 6,684,848 | -0.01(-0.72%) |
Mar 06, 2023 | 1.510 | 1.630 | 1.345 | 1.390 | 4,196,989 | -0.15(-9.74%) |
Mar 03, 2023 | 1.900 | 1.905 | 1.500 | 1.540 | 5,020,387 | -0.41(-21.03%) |
Mar 02, 2023 | 1.800 | 2.150 | 1.780 | 1.950 | 4,299,821 | +0.13(+7.14%) |
Mar 01, 2023 | 1.810 | 1.860 | 1.720 | 1.820 | 1,577,999 | +0.02(+1.11%) |
Feb 28, 2023 | 1.730 | 1.885 | 1.730 | 1.800 | 1,349,716 | +0.05(+2.86%) |
Feb 27, 2023 | 2.110 | 2.110 | 1.730 | 1.750 | 1,600,986 | -0.38(-17.84%) |
Feb 24, 2023 | 2.110 | 2.200 | 2.090 | 2.130 | 666,756 | -0.04(-1.84%) |
Feb 23, 2023 | 2.280 | 2.280 | 2.010 | 2.170 | 995,010 | -0.12(-5.24%) |
Feb 22, 2023 | 2.270 | 2.340 | 2.220 | 2.290 | 571,298 | +0.02(+0.88%) |
Feb 21, 2023 | 2.360 | 2.360 | 2.210 | 2.270 | 862,054 | -0.11(-4.62%) |
Feb 17, 2023 | 2.190 | 2.440 | 2.120 | 2.380 | 1,116,213 | +0.18(+8.18%) |
Feb 16, 2023 | 2.290 | 2.350 | 2.060 | 2.200 | 1,318,164 | -0.11(-4.76%) |
Feb 15, 2023 | 2.100 | 2.340 | 2.100 | 2.310 | 1,610,964 | +0.23(+11.06%) |
Feb 14, 2023 | 2.040 | 2.220 | 2.040 | 2.080 | 1,049,053 | +0.01(+0.48%) |
Feb 13, 2023 | 2.310 | 2.310 | 2.060 | 2.070 | 954,527 | -0.26(-10.97%) |
Feb 10, 2023 | 2.440 | 2.450 | 2.190 | 2.325 | 1,376,195 | -0.15(-6.25%) |
Feb 09, 2023 | 2.610 | 2.690 | 2.450 | 2.480 | 1,839,657 | -0.13(-4.98%) |
Feb 08, 2023 | 2.620 | 2.660 | 2.410 | 2.610 | 1,318,678 | -0.01(-0.38%) |
Feb 07, 2023 | 2.950 | 2.990 | 2.510 | 2.620 | 3,074,880 | -0.36(-12.08%) |
Feb 06, 2023 | 3.120 | 3.330 | 2.880 | 2.980 | 2,761,946 | -0.16(-5.10%) |
Feb 03, 2023 | 2.870 | 3.200 | 2.510 | 3.140 | 7,172,438 | -0.74(-19.07%) |
Feb 02, 2023 | 3.830 | 4.300 | 3.600 | 3.880 | 3,505,782 | +0.08(+2.11%) |