Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.370 | 1.480 | 1.370 | 1.425 | 99,350 | +0.05(+4.01%) |
Apr 27, 2023 | 1.430 | 1.450 | 1.320 | 1.370 | 169,912 | -0.07(-4.86%) |
Apr 26, 2023 | 1.460 | 1.500 | 1.420 | 1.440 | 115,841 | +0.08(+5.88%) |
Apr 25, 2023 | 1.330 | 1.416 | 1.220 | 1.360 | 292,194 | +0.01(+0.37%) |
Apr 24, 2023 | 1.410 | 1.480 | 1.310 | 1.355 | 159,712 | -0.08(-5.90%) |
Apr 21, 2023 | 1.440 | 1.520 | 1.420 | 1.440 | 140,459 | -0.02(-1.37%) |
Apr 20, 2023 | 1.450 | 1.510 | 1.380 | 1.460 | 124,950 | +0.01(+0.69%) |
Apr 19, 2023 | 1.550 | 1.550 | 1.440 | 1.450 | 108,003 | -0.05(-3.33%) |
Apr 18, 2023 | 1.530 | 1.562 | 1.490 | 1.500 | 127,635 | +0.05(+3.45%) |
Apr 17, 2023 | 1.490 | 1.510 | 1.420 | 1.450 | 188,234 | -0.05(-3.33%) |
Apr 14, 2023 | 1.650 | 1.690 | 1.480 | 1.500 | 306,527 | -0.06(-4.15%) |
Apr 13, 2023 | 1.530 | 1.600 | 1.490 | 1.565 | 244,814 | +0.06(+4.33%) |
Apr 12, 2023 | 1.600 | 1.600 | 1.410 | 1.500 | 117,338 | -0.09(-5.66%) |
Apr 11, 2023 | 1.650 | 1.680 | 1.490 | 1.590 | 275,409 | +0.07(+4.61%) |
Apr 10, 2023 | 1.470 | 1.580 | 1.450 | 1.520 | 101,308 | +0.04(+2.70%) |
Apr 06, 2023 | 1.490 | 1.580 | 1.470 | 1.480 | 48,803 | -0.05(-3.58%) |
Apr 05, 2023 | 1.580 | 1.600 | 1.480 | 1.535 | 34,309 | -0.05(-2.85%) |
Apr 04, 2023 | 1.590 | 1.690 | 1.550 | 1.580 | 91,423 | -0.16(-9.20%) |
Apr 03, 2023 | 1.680 | 1.740 | 1.600 | 1.740 | 48,596 | +0.07(+4.19%) |
Mar 31, 2023 | 1.650 | 1.670 | 1.560 | 1.670 | 73,159 | +0.03(+1.83%) |
Mar 30, 2023 | 1.520 | 1.650 | 1.520 | 1.640 | 96,554 | +0.09(+5.81%) |
Mar 29, 2023 | 1.630 | 1.630 | 1.480 | 1.550 | 83,832 | +0.05(+3.33%) |
Mar 28, 2023 | 1.500 | 1.550 | 1.460 | 1.500 | 67,058 | -0.01(-0.66%) |
Mar 27, 2023 | 1.570 | 1.600 | 1.440 | 1.510 | 82,894 | -0.04(-2.58%) |
Mar 24, 2023 | 1.600 | 1.684 | 1.410 | 1.550 | 216,577 | -0.10(-6.06%) |
Mar 23, 2023 | 1.680 | 1.770 | 1.560 | 1.650 | 175,360 | -0.04(-2.37%) |
Mar 22, 2023 | 1.800 | 1.800 | 1.600 | 1.690 | 132,481 | -0.11(-6.11%) |
Mar 21, 2023 | 1.800 | 1.830 | 1.650 | 1.800 | 181,688 | +0.04(+2.27%) |
Mar 20, 2023 | 1.760 | 1.850 | 1.710 | 1.760 | 171,137 | +0.08(+4.76%) |
Mar 17, 2023 | 1.670 | 1.790 | 1.610 | 1.680 | 514,821 | +0.13(+8.39%) |
Mar 16, 2023 | 1.570 | 1.630 | 1.520 | 1.550 | 65,465 | -0.04(-2.52%) |
Mar 15, 2023 | 1.570 | 1.630 | 1.530 | 1.590 | 66,511 | -0.04(-2.45%) |
Mar 14, 2023 | 1.770 | 1.780 | 1.540 | 1.630 | 345,423 | +0.14(+9.76%) |
Mar 13, 2023 | 1.400 | 1.590 | 1.300 | 1.485 | 234,769 | +0.14(+10.00%) |
Mar 10, 2023 | 1.320 | 1.400 | 1.260 | 1.350 | 101,002 | +0.00(+0.00%) |
Mar 09, 2023 | 1.510 | 1.549 | 1.350 | 1.350 | 88,339 | -0.17(-11.18%) |
Mar 08, 2023 | 1.570 | 1.590 | 1.500 | 1.520 | 64,744 | -0.09(-5.59%) |
Mar 07, 2023 | 1.670 | 1.670 | 1.570 | 1.610 | 51,013 | -0.06(-3.59%) |
Mar 06, 2023 | 1.570 | 1.700 | 1.567 | 1.670 | 93,681 | +0.04(+2.45%) |
Mar 03, 2023 | 1.570 | 1.690 | 1.570 | 1.630 | 116,252 | -0.06(-3.55%) |
Mar 02, 2023 | 1.710 | 1.710 | 1.620 | 1.690 | 56,926 | +0.02(+1.20%) |
Mar 01, 2023 | 1.740 | 1.740 | 1.630 | 1.670 | 46,437 | -0.03(-1.76%) |
Feb 28, 2023 | 1.600 | 1.720 | 1.600 | 1.700 | 112,228 | +0.13(+8.28%) |
Feb 27, 2023 | 1.610 | 1.685 | 1.558 | 1.570 | 139,046 | -0.08(-4.85%) |
Feb 24, 2023 | 1.600 | 1.690 | 1.550 | 1.650 | 121,146 | -0.03(-1.79%) |
Feb 23, 2023 | 1.720 | 1.790 | 1.630 | 1.680 | 199,896 | +0.05(+3.07%) |
Feb 22, 2023 | 1.670 | 1.730 | 1.530 | 1.630 | 213,323 | -0.16(-8.94%) |
Feb 21, 2023 | 1.850 | 1.850 | 1.610 | 1.790 | 338,458 | -0.06(-3.24%) |
Feb 17, 2023 | 1.750 | 1.870 | 1.600 | 1.850 | 293,377 | +0.05(+2.78%) |
Feb 16, 2023 | 1.670 | 1.980 | 1.640 | 1.800 | 994,768 | +0.19(+11.80%) |
Feb 15, 2023 | 1.540 | 1.640 | 1.360 | 1.610 | 1,595,222 | +0.26(+19.26%) |
Feb 14, 2023 | 1.760 | 1.940 | 1.300 | 1.350 | 1,861,792 | -0.48(-26.23%) |
Feb 13, 2023 | 1.880 | 1.900 | 1.705 | 1.830 | 180,533 | -0.07(-3.68%) |
Feb 10, 2023 | 1.870 | 2.100 | 1.860 | 1.900 | 149,101 | +0.01(+0.53%) |
Feb 09, 2023 | 2.050 | 2.170 | 1.750 | 1.890 | 370,613 | -0.29(-13.30%) |
Feb 08, 2023 | 2.450 | 2.510 | 2.100 | 2.180 | 408,631 | -0.54(-19.85%) |
Feb 07, 2023 | 2.560 | 2.750 | 2.420 | 2.720 | 1,020,225 | +0.06(+2.26%) |
Feb 06, 2023 | 1.900 | 3.200 | 1.900 | 2.660 | 3,030,438 | +0.69(+35.03%) |
Feb 03, 2023 | 2.010 | 2.100 | 1.880 | 1.970 | 260,110 | -0.15(-7.07%) |
Feb 02, 2023 | 1.980 | 2.200 | 1.950 | 2.120 | 450,692 | +0.22(+11.57%) |