Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 1.530 | 1.690 | 1.520 | 1.550 | 739,026 | +0.04(+2.65%) |
May 05, 2023 | 1.500 | 1.560 | 1.430 | 1.510 | 1,071,934 | +0.05(+3.42%) |
May 04, 2023 | 1.660 | 1.700 | 1.446 | 1.460 | 1,505,346 | -0.29(-16.57%) |
May 03, 2023 | 1.850 | 1.880 | 1.725 | 1.750 | 855,758 | -0.09(-4.89%) |
May 02, 2023 | 1.860 | 1.880 | 1.770 | 1.840 | 783,686 | -0.04(-2.13%) |
May 01, 2023 | 1.870 | 1.910 | 1.850 | 1.880 | 380,979 | +0.01(+0.53%) |
Apr 28, 2023 | 1.730 | 1.900 | 1.725 | 1.870 | 813,842 | +0.11(+6.25%) |
Apr 27, 2023 | 1.790 | 1.810 | 1.700 | 1.760 | 651,883 | +0.03(+1.73%) |
Apr 26, 2023 | 2.010 | 2.010 | 1.665 | 1.730 | 1,948,925 | -0.28(-13.93%) |
Apr 25, 2023 | 2.130 | 2.130 | 2.000 | 2.010 | 713,995 | -0.15(-6.94%) |
Apr 24, 2023 | 2.010 | 2.180 | 1.980 | 2.160 | 708,014 | +0.14(+6.67%) |
Apr 21, 2023 | 1.990 | 2.090 | 1.970 | 2.025 | 768,765 | +0.04(+2.27%) |
Apr 20, 2023 | 1.880 | 2.000 | 1.880 | 1.980 | 691,214 | +0.08(+4.21%) |
Apr 19, 2023 | 1.840 | 1.910 | 1.809 | 1.900 | 372,336 | +0.04(+2.15%) |
Apr 18, 2023 | 1.890 | 1.940 | 1.850 | 1.860 | 310,617 | -0.01(-0.53%) |
Apr 17, 2023 | 1.880 | 1.910 | 1.850 | 1.870 | 364,234 | +0.00(+0.00%) |
Apr 14, 2023 | 1.860 | 1.925 | 1.810 | 1.870 | 614,366 | +0.01(+0.54%) |
Apr 13, 2023 | 1.880 | 1.910 | 1.845 | 1.860 | 359,762 | -0.01(-0.53%) |
Apr 12, 2023 | 1.960 | 1.970 | 1.840 | 1.870 | 589,453 | -0.06(-3.11%) |
Apr 11, 2023 | 1.900 | 1.960 | 1.890 | 1.930 | 348,165 | +0.05(+2.66%) |
Apr 10, 2023 | 1.810 | 1.890 | 1.745 | 1.880 | 656,535 | +0.07(+3.87%) |
Apr 06, 2023 | 1.790 | 1.840 | 1.729 | 1.810 | 854,119 | +0.03(+1.69%) |
Apr 05, 2023 | 1.890 | 1.890 | 1.700 | 1.780 | 1,465,525 | -0.09(-4.81%) |
Apr 04, 2023 | 1.960 | 1.990 | 1.850 | 1.870 | 966,354 | -0.13(-6.50%) |
Apr 03, 2023 | 2.010 | 2.010 | 1.925 | 2.000 | 653,769 | -0.03(-1.48%) |
Mar 31, 2023 | 2.030 | 2.059 | 1.960 | 2.030 | 582,884 | +0.03(+1.50%) |
Mar 30, 2023 | 2.020 | 2.090 | 1.955 | 2.000 | 987,694 | +0.01(+0.50%) |
Mar 29, 2023 | 1.900 | 2.090 | 1.870 | 1.990 | 1,344,201 | +0.11(+6.13%) |
Mar 28, 2023 | 1.980 | 1.990 | 1.870 | 1.875 | 712,019 | -0.10(-5.30%) |
Mar 27, 2023 | 2.100 | 2.100 | 1.920 | 1.980 | 885,574 | -0.09(-4.35%) |
Mar 24, 2023 | 2.070 | 2.110 | 2.030 | 2.070 | 614,712 | -0.03(-1.43%) |
Mar 23, 2023 | 2.210 | 2.250 | 2.073 | 2.100 | 900,911 | -0.09(-4.11%) |
Mar 22, 2023 | 2.220 | 2.340 | 2.180 | 2.190 | 873,554 | -0.03(-1.35%) |
Mar 21, 2023 | 2.130 | 2.230 | 2.115 | 2.220 | 1,093,902 | +0.15(+7.25%) |
Mar 20, 2023 | 2.250 | 2.250 | 2.050 | 2.070 | 890,042 | -0.17(-7.59%) |
Mar 17, 2023 | 2.320 | 2.345 | 2.188 | 2.240 | 1,121,959 | -0.05(-2.18%) |
Mar 16, 2023 | 2.240 | 2.310 | 2.160 | 2.290 | 788,813 | +0.04(+1.78%) |
Mar 15, 2023 | 2.140 | 2.275 | 2.140 | 2.250 | 945,383 | +0.02(+0.90%) |
Mar 14, 2023 | 2.340 | 2.438 | 2.170 | 2.230 | 1,176,275 | -0.08(-3.46%) |
Mar 13, 2023 | 2.260 | 2.380 | 2.145 | 2.310 | 1,757,204 | +0.02(+0.87%) |
Mar 10, 2023 | 2.410 | 2.485 | 2.290 | 2.290 | 1,210,482 | -0.08(-3.38%) |
Mar 09, 2023 | 2.660 | 2.689 | 2.360 | 2.370 | 1,113,014 | -0.26(-9.89%) |
Mar 08, 2023 | 2.620 | 2.650 | 2.565 | 2.630 | 595,403 | +0.03(+1.15%) |
Mar 07, 2023 | 2.600 | 2.645 | 2.550 | 2.600 | 909,267 | -0.02(-0.76%) |
Mar 06, 2023 | 2.700 | 2.750 | 2.580 | 2.620 | 849,307 | -0.05(-1.87%) |
Mar 03, 2023 | 2.570 | 2.730 | 2.540 | 2.670 | 824,497 | +0.10(+3.89%) |
Mar 02, 2023 | 2.430 | 2.590 | 2.370 | 2.570 | 831,820 | +0.11(+4.47%) |