Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.560 | 1.560 | 1.510 | 1.530 | 22,569 | -0.01(-0.65%) |
Apr 27, 2023 | 1.520 | 1.546 | 1.500 | 1.540 | 18,057 | +0.04(+3.01%) |
Apr 26, 2023 | 1.500 | 1.560 | 1.480 | 1.495 | 47,116 | -0.02(-1.32%) |
Apr 25, 2023 | 1.510 | 1.520 | 1.490 | 1.515 | 15,802 | -0.01(-0.33%) |
Apr 24, 2023 | 1.520 | 1.570 | 1.480 | 1.520 | 93,734 | +0.02(+1.33%) |
Apr 21, 2023 | 1.520 | 1.520 | 1.483 | 1.500 | 17,782 | -0.02(-1.32%) |
Apr 20, 2023 | 1.500 | 1.530 | 1.500 | 1.520 | 28,285 | +0.00(+0.00%) |
Apr 19, 2023 | 1.520 | 1.530 | 1.502 | 1.520 | 24,348 | +0.00(+0.00%) |
Apr 18, 2023 | 1.530 | 1.530 | 1.515 | 1.520 | 39,133 | +0.01(+0.66%) |
Apr 17, 2023 | 1.430 | 1.520 | 1.400 | 1.510 | 227,331 | +0.16(+11.85%) |
Apr 14, 2023 | 1.320 | 1.350 | 1.310 | 1.350 | 64,233 | +0.01(+0.75%) |
Apr 13, 2023 | 1.310 | 1.380 | 1.310 | 1.340 | 63,855 | -0.03(-2.19%) |
Apr 12, 2023 | 1.370 | 1.385 | 1.310 | 1.370 | 78,783 | -0.02(-1.44%) |
Apr 11, 2023 | 1.400 | 1.420 | 1.370 | 1.390 | 24,522 | -0.02(-1.42%) |
Apr 10, 2023 | 1.430 | 1.430 | 1.380 | 1.410 | 15,713 | +0.01(+0.71%) |
Apr 06, 2023 | 1.380 | 1.458 | 1.380 | 1.400 | 8,767 | -0.01(-0.71%) |
Apr 05, 2023 | 1.430 | 1.440 | 1.400 | 1.410 | 27,170 | -0.01(-0.70%) |
Apr 04, 2023 | 1.500 | 1.500 | 1.420 | 1.420 | 37,734 | -0.05(-3.40%) |
Apr 03, 2023 | 1.462 | 1.470 | 1.445 | 1.470 | 10,244 | +0.03(+2.08%) |
Mar 31, 2023 | 1.420 | 1.490 | 1.420 | 1.440 | 26,265 | +0.01(+0.70%) |
Mar 30, 2023 | 1.420 | 1.463 | 1.420 | 1.430 | 14,480 | -0.01(-0.69%) |
Mar 29, 2023 | 1.450 | 1.500 | 1.420 | 1.440 | 47,007 | -0.02(-1.37%) |
Mar 28, 2023 | 1.480 | 1.488 | 1.440 | 1.460 | 9,327 | -0.01(-0.40%) |
Mar 27, 2023 | 1.440 | 1.480 | 1.430 | 1.466 | 13,682 | +0.03(+1.79%) |
Mar 24, 2023 | 1.450 | 1.450 | 1.430 | 1.440 | 9,399 | -0.01(-0.44%) |
Mar 23, 2023 | 1.450 | 1.470 | 1.440 | 1.446 | 20,832 | -0.01(-0.93%) |
Mar 22, 2023 | 1.450 | 1.495 | 1.450 | 1.460 | 7,065 | +0.01(+0.68%) |
Mar 21, 2023 | 1.549 | 1.549 | 1.450 | 1.450 | 13,046 | +0.00(+0.00%) |
Mar 20, 2023 | 1.490 | 1.550 | 1.442 | 1.450 | 26,718 | -0.07(-4.61%) |
Mar 17, 2023 | 1.440 | 1.520 | 1.440 | 1.520 | 31,022 | +0.07(+4.83%) |
Mar 16, 2023 | 1.440 | 1.450 | 1.416 | 1.450 | 37,134 | +0.03(+2.11%) |
Mar 15, 2023 | 1.440 | 1.470 | 1.420 | 1.420 | 30,975 | -0.05(-3.40%) |
Mar 14, 2023 | 1.470 | 1.540 | 1.420 | 1.470 | 22,550 | +0.02(+1.38%) |
Mar 13, 2023 | 1.410 | 1.490 | 1.360 | 1.450 | 38,352 | +0.00(+0.00%) |
Mar 10, 2023 | 1.500 | 1.525 | 1.450 | 1.450 | 45,413 | -0.05(-3.33%) |
Mar 09, 2023 | 1.570 | 1.580 | 1.500 | 1.500 | 65,951 | +0.00(+0.00%) |
Mar 08, 2023 | 1.530 | 1.567 | 1.500 | 1.500 | 50,367 | -0.03(-1.96%) |
Mar 07, 2023 | 1.580 | 1.580 | 1.520 | 1.530 | 31,078 | -0.04(-2.55%) |
Mar 06, 2023 | 1.630 | 1.630 | 1.560 | 1.570 | 24,707 | -0.03(-1.88%) |
Mar 03, 2023 | 1.560 | 1.600 | 1.560 | 1.600 | 16,764 | +0.02(+1.27%) |
Mar 02, 2023 | 1.570 | 1.590 | 1.560 | 1.580 | 23,191 | -0.01(-0.63%) |
Mar 01, 2023 | 1.640 | 1.640 | 1.590 | 1.590 | 51,876 | -0.02(-1.24%) |
Feb 28, 2023 | 1.600 | 1.640 | 1.592 | 1.610 | 87,890 | +0.02(+0.94%) |
Feb 27, 2023 | 1.620 | 1.630 | 1.590 | 1.595 | 31,602 | -0.02(-0.93%) |
Feb 24, 2023 | 1.595 | 1.620 | 1.578 | 1.610 | 35,883 | +0.02(+1.26%) |
Feb 23, 2023 | 1.620 | 1.630 | 1.570 | 1.590 | 46,022 | -0.01(-0.63%) |
Feb 22, 2023 | 1.580 | 1.630 | 1.580 | 1.600 | 12,081 | +0.01(+0.63%) |
Feb 21, 2023 | 1.570 | 1.630 | 1.570 | 1.590 | 35,645 | +0.00(+0.00%) |
Feb 17, 2023 | 1.570 | 1.600 | 1.570 | 1.590 | 20,453 | +0.02(+1.27%) |
Feb 16, 2023 | 1.550 | 1.600 | 1.550 | 1.570 | 17,566 | -0.02(-1.26%) |
Feb 15, 2023 | 1.550 | 1.590 | 1.550 | 1.590 | 25,111 | +0.02(+1.27%) |
Feb 14, 2023 | 1.570 | 1.570 | 1.550 | 1.570 | 17,356 | +0.03(+1.95%) |
Feb 13, 2023 | 1.580 | 1.600 | 1.540 | 1.540 | 24,436 | -0.03(-1.91%) |
Feb 10, 2023 | 1.540 | 1.580 | 1.540 | 1.570 | 18,146 | +0.00(+0.00%) |
Feb 09, 2023 | 1.610 | 1.610 | 1.550 | 1.570 | 11,733 | -0.01(-0.63%) |
Feb 08, 2023 | 1.550 | 1.600 | 1.524 | 1.580 | 39,034 | +0.01(+0.64%) |
Feb 07, 2023 | 1.630 | 1.644 | 1.570 | 1.570 | 31,855 | -0.06(-3.68%) |
Feb 06, 2023 | 1.610 | 1.630 | 1.580 | 1.630 | 54,534 | -0.01(-0.61%) |
Feb 03, 2023 | 1.620 | 1.690 | 1.620 | 1.640 | 31,843 | +0.04(+2.50%) |
Feb 02, 2023 | 1.790 | 1.790 | 1.520 | 1.600 | 215,042 | -0.15(-8.57%) |