Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.820 | 1.821 | 1.805 | 1.810 | 1,461 | +0.02(+1.12%) |
Apr 27, 2023 | 1.790 | 1.810 | 1.760 | 1.790 | 27,521 | -0.01(-0.56%) |
Apr 26, 2023 | 1.830 | 1.845 | 1.790 | 1.800 | 10,100 | -0.03(-1.64%) |
Apr 25, 2023 | 1.835 | 1.850 | 1.830 | 1.830 | 7,904 | -0.02(-1.08%) |
Apr 24, 2023 | 1.870 | 1.870 | 1.823 | 1.850 | 10,109 | -0.01(-0.67%) |
Apr 21, 2023 | 1.900 | 1.920 | 1.855 | 1.863 | 14,264 | -0.10(-4.97%) |
Apr 20, 2023 | 1.950 | 1.960 | 1.945 | 1.960 | 1,825 | +0.01(+0.51%) |
Apr 19, 2023 | 1.970 | 1.975 | 1.950 | 1.950 | 3,840 | -0.03(-1.52%) |
Apr 18, 2023 | 2.002 | 2.010 | 1.980 | 1.980 | 7,930 | +0.00(+0.01%) |
Apr 17, 2023 | 2.040 | 2.040 | 1.962 | 1.980 | 20,254 | -0.07(-3.41%) |
Apr 14, 2023 | 2.060 | 2.090 | 2.045 | 2.050 | 33,783 | -0.01(-0.32%) |
Apr 13, 2023 | 2.060 | 2.090 | 2.050 | 2.057 | 22,347 | +0.02(+0.81%) |
Apr 12, 2023 | 2.070 | 2.097 | 2.030 | 2.040 | 27,629 | -0.04(-1.92%) |
Apr 11, 2023 | 2.038 | 2.100 | 2.038 | 2.080 | 12,076 | +0.04(+2.21%) |
Apr 10, 2023 | 2.072 | 2.072 | 2.030 | 2.035 | 9,194 | -0.06(-3.10%) |
Apr 06, 2023 | 2.090 | 2.100 | 2.051 | 2.100 | 6,550 | +0.01(+0.48%) |
Apr 05, 2023 | 2.092 | 2.110 | 2.087 | 2.090 | 4,863 | +0.01(+0.48%) |
Apr 04, 2023 | 2.040 | 2.110 | 2.040 | 2.080 | 18,364 | +0.08(+4.00%) |
Apr 03, 2023 | 2.030 | 2.040 | 1.995 | 2.000 | 13,581 | +0.02(+1.01%) |
Mar 31, 2023 | 1.950 | 2.005 | 1.950 | 1.980 | 5,343 | +0.04(+2.06%) |
Mar 30, 2023 | 1.923 | 1.960 | 1.923 | 1.940 | 7,366 | +0.04(+2.11%) |
Mar 29, 2023 | 1.970 | 1.980 | 1.899 | 1.900 | 18,181 | -0.06(-3.06%) |
Mar 28, 2023 | 1.970 | 1.970 | 1.950 | 1.960 | 11,328 | -0.01(-0.51%) |
Mar 27, 2023 | 1.960 | 2.000 | 1.960 | 1.970 | 10,538 | -0.02(-1.01%) |
Mar 24, 2023 | 2.030 | 2.030 | 1.960 | 1.990 | 12,121 | +0.01(+0.51%) |
Mar 23, 2023 | 1.987 | 1.987 | 1.960 | 1.980 | 26,905 | +0.05(+2.59%) |
Mar 22, 2023 | 1.930 | 1.960 | 1.920 | 1.930 | 35,081 | +0.00(+0.00%) |
Mar 21, 2023 | 1.920 | 2.015 | 1.920 | 1.930 | 9,376 | -0.08(-3.98%) |
Mar 20, 2023 | 1.900 | 2.090 | 1.900 | 2.010 | 31,021 | +0.04(+2.03%) |
Mar 17, 2023 | 1.880 | 2.010 | 1.810 | 1.970 | 49,161 | +0.11(+5.91%) |
Mar 16, 2023 | 1.780 | 1.860 | 1.780 | 1.860 | 5,315 | -0.02(-1.06%) |
Mar 15, 2023 | 1.895 | 1.897 | 1.850 | 1.880 | 12,310 | -0.00(-0.03%) |
Mar 14, 2023 | 1.867 | 1.881 | 1.840 | 1.881 | 21,627 | +0.02(+1.11%) |
Mar 13, 2023 | 1.860 | 1.875 | 1.790 | 1.860 | 74,211 | +0.06(+3.33%) |
Mar 10, 2023 | 1.710 | 1.800 | 1.710 | 1.800 | 5,103 | +0.06(+3.45%) |
Mar 09, 2023 | 1.750 | 1.775 | 1.740 | 1.740 | 38,561 | -0.02(-1.14%) |
Mar 08, 2023 | 1.830 | 1.830 | 1.750 | 1.760 | 23,329 | -0.05(-2.76%) |
Mar 07, 2023 | 1.860 | 1.870 | 1.800 | 1.810 | 16,285 | -0.06(-3.47%) |
Mar 06, 2023 | 1.900 | 1.900 | 1.860 | 1.875 | 7,919 | -0.05(-2.85%) |
Mar 03, 2023 | 1.893 | 1.930 | 1.880 | 1.930 | 17,106 | +0.03(+1.58%) |
Mar 02, 2023 | 1.910 | 1.920 | 1.880 | 1.900 | 37,992 | -0.01(-0.47%) |
Mar 01, 2023 | 1.910 | 1.955 | 1.909 | 1.909 | 29,906 | +0.01(+0.47%) |
Feb 28, 2023 | 1.900 | 1.918 | 1.890 | 1.900 | 22,592 | -0.01(-0.37%) |
Feb 27, 2023 | 1.910 | 1.940 | 1.900 | 1.907 | 6,534 | -0.02(-1.19%) |
Feb 24, 2023 | 1.944 | 1.947 | 1.925 | 1.930 | 45,117 | -0.02(-0.77%) |
Feb 23, 2023 | 1.970 | 1.970 | 1.940 | 1.945 | 1,482 | -0.03(-1.77%) |
Feb 22, 2023 | 1.970 | 2.005 | 1.970 | 1.980 | 2,015 | +0.00(+0.00%) |
Feb 21, 2023 | 2.020 | 2.020 | 1.979 | 1.980 | 7,252 | -0.02(-1.00%) |
Feb 17, 2023 | 1.966 | 2.000 | 1.966 | 2.000 | 8,322 | +0.03(+1.68%) |
Feb 16, 2023 | 1.965 | 1.990 | 1.950 | 1.967 | 18,273 | -0.01(-0.41%) |
Feb 15, 2023 | 1.985 | 2.000 | 1.970 | 1.975 | 15,264 | -0.04(-2.23%) |
Feb 14, 2023 | 2.000 | 2.020 | 1.990 | 2.020 | 8,651 | +0.01(+0.65%) |
Feb 13, 2023 | 2.000 | 2.036 | 2.000 | 2.007 | 5,320 | -0.03(-1.62%) |
Feb 10, 2023 | 2.030 | 2.040 | 2.000 | 2.040 | 45,898 | +0.01(+0.49%) |
Feb 09, 2023 | 2.061 | 2.070 | 2.030 | 2.030 | 11,778 | -0.03(-1.46%) |
Feb 08, 2023 | 2.060 | 2.060 | 2.050 | 2.060 | 13,383 | +0.00(+0.00%) |
Feb 07, 2023 | 1.920 | 2.060 | 1.920 | 2.060 | 59,492 | +0.00(+0.00%) |
Feb 06, 2023 | 2.030 | 2.060 | 2.010 | 2.060 | 34,237 | +0.02(+0.98%) |
Feb 03, 2023 | 2.100 | 2.100 | 2.030 | 2.040 | 23,427 | -0.08(-3.59%) |
Feb 02, 2023 | 2.196 | 2.196 | 2.103 | 2.116 | 15,567 | -0.06(-2.87%) |