Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.630 | 1.775 | 1.610 | 1.720 | 420,633 | +0.12(+7.50%) |
Apr 27, 2023 | 1.580 | 1.650 | 1.570 | 1.600 | 220,315 | +0.00(+0.00%) |
Apr 26, 2023 | 1.660 | 1.670 | 1.590 | 1.600 | 184,872 | -0.05(-3.03%) |
Apr 25, 2023 | 1.730 | 1.730 | 1.620 | 1.650 | 211,059 | -0.07(-3.79%) |
Apr 24, 2023 | 1.650 | 1.760 | 1.630 | 1.715 | 315,199 | +0.06(+3.31%) |
Apr 21, 2023 | 1.650 | 1.680 | 1.640 | 1.660 | 139,980 | +0.00(+0.00%) |
Apr 20, 2023 | 1.680 | 1.695 | 1.625 | 1.660 | 248,265 | -0.03(-1.78%) |
Apr 19, 2023 | 1.680 | 1.700 | 1.650 | 1.690 | 140,487 | +0.03(+1.81%) |
Apr 18, 2023 | 1.690 | 1.770 | 1.650 | 1.660 | 204,051 | -0.03(-1.78%) |
Apr 17, 2023 | 1.680 | 1.700 | 1.630 | 1.690 | 229,851 | +0.01(+0.60%) |
Apr 14, 2023 | 1.730 | 1.742 | 1.660 | 1.680 | 141,536 | -0.04(-2.33%) |
Apr 13, 2023 | 1.680 | 1.760 | 1.680 | 1.720 | 227,222 | +0.02(+1.18%) |
Apr 12, 2023 | 1.730 | 1.758 | 1.680 | 1.700 | 196,210 | -0.03(-1.73%) |
Apr 11, 2023 | 1.770 | 1.790 | 1.710 | 1.730 | 185,616 | -0.02(-1.14%) |
Apr 10, 2023 | 1.770 | 1.790 | 1.677 | 1.750 | 636,513 | +0.02(+1.16%) |
Apr 06, 2023 | 1.770 | 1.825 | 1.700 | 1.730 | 208,178 | -0.04(-2.26%) |
Apr 05, 2023 | 1.790 | 1.855 | 1.720 | 1.770 | 309,349 | +0.01(+0.57%) |
Apr 04, 2023 | 1.860 | 1.870 | 1.750 | 1.760 | 233,549 | -0.06(-3.30%) |
Apr 03, 2023 | 1.830 | 1.975 | 1.787 | 1.820 | 648,739 | +0.06(+3.41%) |
Mar 31, 2023 | 1.750 | 1.790 | 1.725 | 1.760 | 146,491 | +0.04(+2.33%) |
Mar 30, 2023 | 1.800 | 1.812 | 1.710 | 1.720 | 110,437 | -0.05(-2.82%) |
Mar 29, 2023 | 1.800 | 1.800 | 1.730 | 1.770 | 144,826 | -0.01(-0.56%) |
Mar 28, 2023 | 1.710 | 1.800 | 1.710 | 1.780 | 168,797 | +0.07(+4.09%) |
Mar 27, 2023 | 1.710 | 1.760 | 1.600 | 1.710 | 500,988 | +0.06(+3.64%) |
Mar 24, 2023 | 1.600 | 1.708 | 1.580 | 1.650 | 162,386 | +0.03(+1.85%) |
Mar 23, 2023 | 1.750 | 1.850 | 1.560 | 1.620 | 552,916 | -0.10(-5.81%) |
Mar 22, 2023 | 1.730 | 1.869 | 1.720 | 1.720 | 138,907 | -0.03(-1.71%) |
Mar 21, 2023 | 1.820 | 1.890 | 1.750 | 1.750 | 586,553 | +0.00(+0.00%) |
Mar 20, 2023 | 1.730 | 1.804 | 1.710 | 1.750 | 199,997 | +0.10(+6.06%) |
Mar 17, 2023 | 1.800 | 1.800 | 1.630 | 1.650 | 580,387 | -0.13(-7.30%) |
Mar 16, 2023 | 1.770 | 1.830 | 1.700 | 1.780 | 326,945 | +0.00(+0.00%) |
Mar 15, 2023 | 1.860 | 1.870 | 1.740 | 1.780 | 754,001 | -0.15(-7.77%) |
Mar 14, 2023 | 2.010 | 2.140 | 1.930 | 1.930 | 686,025 | -0.07(-3.50%) |
Mar 13, 2023 | 2.020 | 2.140 | 2.000 | 2.000 | 242,608 | -0.09(-4.31%) |
Mar 10, 2023 | 2.120 | 2.270 | 2.050 | 2.090 | 289,520 | -0.05(-2.34%) |
Mar 09, 2023 | 2.550 | 2.650 | 2.090 | 2.140 | 875,662 | -0.36(-14.40%) |
Mar 08, 2023 | 2.450 | 2.510 | 2.300 | 2.500 | 325,993 | +0.07(+2.88%) |
Mar 07, 2023 | 2.360 | 2.480 | 2.300 | 2.430 | 324,949 | +0.07(+2.97%) |
Mar 06, 2023 | 2.360 | 2.450 | 2.310 | 2.360 | 324,288 | -0.02(-0.84%) |
Mar 03, 2023 | 2.210 | 2.490 | 2.190 | 2.380 | 698,047 | +0.14(+6.25%) |
Mar 02, 2023 | 2.030 | 2.240 | 1.930 | 2.240 | 449,540 | +0.22(+10.89%) |
Mar 01, 2023 | 1.840 | 2.050 | 1.800 | 2.020 | 760,000 | +0.25(+14.12%) |
Feb 28, 2023 | 1.770 | 1.840 | 1.740 | 1.770 | 475,528 | +0.01(+0.57%) |
Feb 27, 2023 | 1.700 | 1.790 | 1.700 | 1.760 | 172,497 | +0.05(+2.92%) |
Feb 24, 2023 | 1.680 | 1.741 | 1.630 | 1.710 | 134,214 | +0.06(+3.64%) |
Feb 23, 2023 | 1.640 | 1.680 | 1.590 | 1.650 | 95,711 | +0.03(+1.85%) |
Feb 22, 2023 | 1.670 | 1.690 | 1.620 | 1.620 | 101,633 | -0.05(-2.99%) |
Feb 21, 2023 | 1.680 | 1.720 | 1.660 | 1.670 | 142,483 | -0.07(-4.02%) |
Feb 17, 2023 | 1.710 | 1.740 | 1.670 | 1.740 | 78,762 | -0.02(-1.14%) |
Feb 16, 2023 | 1.740 | 1.760 | 1.730 | 1.760 | 78,156 | +0.02(+1.15%) |
Feb 15, 2023 | 1.770 | 1.810 | 1.730 | 1.740 | 77,600 | -0.05(-2.79%) |
Feb 14, 2023 | 1.730 | 1.830 | 1.730 | 1.790 | 108,779 | +0.06(+3.47%) |
Feb 13, 2023 | 1.650 | 1.780 | 1.650 | 1.730 | 84,696 | +0.08(+4.85%) |
Feb 10, 2023 | 1.630 | 1.777 | 1.630 | 1.650 | 584,186 | +0.01(+0.61%) |
Feb 09, 2023 | 1.780 | 1.781 | 1.620 | 1.640 | 660,104 | -0.14(-7.87%) |
Feb 08, 2023 | 1.930 | 1.930 | 1.750 | 1.780 | 350,981 | -0.12(-6.32%) |
Feb 07, 2023 | 1.730 | 1.900 | 1.685 | 1.900 | 401,602 | +0.15(+8.57%) |
Feb 06, 2023 | 1.760 | 1.790 | 1.730 | 1.750 | 45,309 | -0.01(-0.57%) |
Feb 03, 2023 | 1.820 | 1.855 | 1.750 | 1.760 | 98,824 | -0.03(-1.68%) |
Feb 02, 2023 | 1.770 | 1.840 | 1.760 | 1.790 | 113,819 | +0.00(+0.00%) |