Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.810 | 1.850 | 1.760 | 1.810 | 272,477 | -0.05(-2.69%) |
Apr 27, 2023 | 1.850 | 1.860 | 1.775 | 1.860 | 227,631 | +0.01(+0.54%) |
Apr 26, 2023 | 1.900 | 1.900 | 1.740 | 1.850 | 464,541 | -0.01(-0.54%) |
Apr 25, 2023 | 1.700 | 1.870 | 1.650 | 1.860 | 618,373 | +0.16(+9.41%) |
Apr 24, 2023 | 1.760 | 1.800 | 1.560 | 1.700 | 740,165 | +0.00(+0.00%) |
Apr 21, 2023 | 1.500 | 1.710 | 1.500 | 1.700 | 914,417 | +0.18(+11.48%) |
Apr 20, 2023 | 1.550 | 1.590 | 1.510 | 1.525 | 156,336 | -0.08(-4.69%) |
Apr 19, 2023 | 1.510 | 1.600 | 1.470 | 1.600 | 427,950 | +0.10(+6.67%) |
Apr 18, 2023 | 1.500 | 1.530 | 1.420 | 1.500 | 341,662 | -0.01(-0.66%) |
Apr 17, 2023 | 1.590 | 1.630 | 1.470 | 1.510 | 1,117,506 | -0.03(-1.95%) |
Apr 14, 2023 | 1.540 | 1.590 | 1.470 | 1.540 | 331,659 | -0.04(-2.53%) |
Apr 13, 2023 | 1.500 | 1.640 | 1.490 | 1.580 | 402,500 | +0.08(+5.33%) |
Apr 12, 2023 | 1.650 | 1.664 | 1.450 | 1.500 | 596,951 | -0.14(-8.54%) |
Apr 11, 2023 | 1.730 | 1.750 | 1.630 | 1.640 | 448,812 | -0.09(-5.20%) |
Apr 10, 2023 | 1.620 | 1.800 | 1.560 | 1.730 | 760,235 | +0.22(+14.57%) |
Apr 06, 2023 | 1.440 | 1.540 | 1.400 | 1.510 | 444,955 | +0.07(+4.86%) |
Apr 05, 2023 | 1.540 | 1.550 | 1.420 | 1.440 | 308,843 | -0.11(-7.10%) |
Apr 04, 2023 | 1.630 | 1.650 | 1.510 | 1.550 | 334,013 | -0.11(-6.63%) |
Apr 03, 2023 | 1.720 | 1.765 | 1.591 | 1.660 | 252,775 | -0.06(-3.49%) |
Mar 31, 2023 | 1.730 | 1.750 | 1.675 | 1.720 | 567,471 | +0.02(+1.18%) |
Mar 30, 2023 | 1.790 | 2.000 | 1.700 | 1.700 | 859,078 | +0.00(+0.00%) |
Mar 29, 2023 | 1.460 | 1.740 | 1.450 | 1.700 | 695,453 | +0.24(+16.44%) |
Mar 28, 2023 | 1.580 | 1.580 | 1.455 | 1.460 | 884,662 | -0.10(-6.41%) |
Mar 27, 2023 | 1.610 | 1.610 | 1.540 | 1.560 | 660,873 | +0.04(+2.63%) |
Mar 24, 2023 | 1.600 | 1.610 | 1.350 | 1.520 | 703,274 | -0.10(-6.17%) |
Mar 23, 2023 | 1.700 | 1.720 | 1.610 | 1.620 | 323,851 | -0.06(-3.57%) |
Mar 22, 2023 | 1.910 | 1.940 | 1.670 | 1.680 | 616,448 | -0.22(-11.58%) |
Mar 21, 2023 | 1.900 | 2.000 | 1.850 | 1.900 | 661,908 | +0.00(+0.00%) |
Mar 20, 2023 | 2.140 | 2.250 | 1.800 | 1.900 | 1,159,159 | -0.10(-5.00%) |
Mar 17, 2023 | 1.910 | 2.090 | 1.820 | 2.000 | 988,213 | +0.11(+5.82%) |
Mar 16, 2023 | 1.800 | 1.920 | 1.680 | 1.890 | 499,817 | +0.13(+7.39%) |
Mar 15, 2023 | 1.910 | 1.910 | 1.760 | 1.760 | 586,475 | -0.12(-6.38%) |
Mar 14, 2023 | 2.020 | 2.100 | 1.880 | 1.880 | 608,164 | -0.12(-6.00%) |
Mar 13, 2023 | 2.135 | 2.140 | 1.950 | 2.000 | 724,400 | -0.04(-1.96%) |
Mar 10, 2023 | 2.000 | 2.131 | 1.930 | 2.040 | 525,122 | +0.11(+5.70%) |
Mar 09, 2023 | 2.100 | 2.100 | 1.910 | 1.930 | 302,657 | -0.18(-8.53%) |
Mar 08, 2023 | 2.200 | 2.230 | 2.000 | 2.110 | 367,910 | -0.09(-4.09%) |
Mar 07, 2023 | 2.250 | 2.350 | 2.170 | 2.200 | 1,147,836 | +0.03(+1.38%) |
Mar 06, 2023 | 2.160 | 2.180 | 1.950 | 2.170 | 934,868 | +0.16(+7.96%) |
Mar 03, 2023 | 1.910 | 2.020 | 1.820 | 2.010 | 419,975 | +0.13(+6.91%) |
Mar 02, 2023 | 1.790 | 1.920 | 1.790 | 1.880 | 320,642 | +0.10(+5.62%) |
Mar 01, 2023 | 1.910 | 1.950 | 1.768 | 1.780 | 246,780 | -0.13(-6.81%) |
Feb 28, 2023 | 1.880 | 1.950 | 1.850 | 1.910 | 223,789 | +0.04(+2.14%) |
Feb 27, 2023 | 2.000 | 2.100 | 1.850 | 1.870 | 325,295 | -0.03(-1.58%) |
Feb 24, 2023 | 1.950 | 1.950 | 1.830 | 1.900 | 139,871 | +0.00(+0.00%) |
Feb 23, 2023 | 1.960 | 1.980 | 1.839 | 1.900 | 172,461 | -0.09(-4.52%) |
Feb 22, 2023 | 1.990 | 2.000 | 1.860 | 1.990 | 231,358 | +0.09(+4.74%) |
Feb 21, 2023 | 2.190 | 2.210 | 1.900 | 1.900 | 582,766 | -0.15(-7.32%) |
Feb 17, 2023 | 2.090 | 2.150 | 1.980 | 2.050 | 263,890 | -0.03(-1.44%) |
Feb 16, 2023 | 2.310 | 2.340 | 1.999 | 2.080 | 378,104 | -0.23(-9.96%) |
Feb 15, 2023 | 2.050 | 2.410 | 2.000 | 2.310 | 843,105 | +0.38(+19.69%) |
Feb 14, 2023 | 1.750 | 1.950 | 1.720 | 1.930 | 331,034 | +0.26(+15.92%) |
Feb 13, 2023 | 2.000 | 2.000 | 1.660 | 1.665 | 231,127 | -0.29(-15.05%) |
Feb 10, 2023 | 2.040 | 2.060 | 1.930 | 1.960 | 218,828 | -0.11(-5.31%) |
Feb 09, 2023 | 2.210 | 2.320 | 2.020 | 2.070 | 259,749 | -0.20(-8.81%) |
Feb 08, 2023 | 2.150 | 2.289 | 2.150 | 2.270 | 175,603 | +0.09(+4.13%) |
Feb 07, 2023 | 2.500 | 2.670 | 2.110 | 2.180 | 468,189 | -0.34(-13.49%) |
Feb 06, 2023 | 2.510 | 2.840 | 2.470 | 2.520 | 395,157 | -0.05(-1.95%) |
Feb 03, 2023 | 2.580 | 2.780 | 2.510 | 2.570 | 314,884 | -0.19(-6.88%) |
Feb 02, 2023 | 2.860 | 2.979 | 2.720 | 2.760 | 399,945 | -0.10(-3.50%) |