Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.240 | 1.360 | 1.230 | 1.320 | 41,295 | +0.14(+11.86%) |
Apr 27, 2023 | 1.130 | 1.180 | 1.130 | 1.180 | 8,276 | +0.02(+1.72%) |
Apr 26, 2023 | 1.200 | 1.220 | 1.134 | 1.160 | 28,113 | -0.05(-4.13%) |
Apr 25, 2023 | 1.200 | 1.220 | 1.200 | 1.210 | 14,108 | -0.03(-2.02%) |
Apr 24, 2023 | 1.260 | 1.266 | 1.230 | 1.235 | 3,489 | -0.02(-1.98%) |
Apr 21, 2023 | 1.210 | 1.270 | 1.210 | 1.260 | 4,089 | +0.05(+4.13%) |
Apr 20, 2023 | 1.170 | 1.280 | 1.170 | 1.210 | 18,892 | +0.04(+3.42%) |
Apr 19, 2023 | 1.270 | 1.270 | 1.040 | 1.170 | 36,130 | -0.11(-8.60%) |
Apr 18, 2023 | 1.320 | 1.350 | 1.280 | 1.280 | 11,966 | -0.06(-4.47%) |
Apr 17, 2023 | 1.400 | 1.404 | 1.330 | 1.340 | 6,474 | -0.05(-3.61%) |
Apr 14, 2023 | 1.340 | 1.420 | 1.340 | 1.390 | 10,657 | +0.01(+0.38%) |
Apr 13, 2023 | 1.410 | 1.420 | 1.385 | 1.385 | 3,089 | -0.02(-1.77%) |
Apr 12, 2023 | 1.410 | 1.450 | 1.410 | 1.410 | 12,891 | -0.04(-2.76%) |
Apr 11, 2023 | 1.470 | 1.480 | 1.450 | 1.450 | 10,287 | -0.02(-1.36%) |
Apr 10, 2023 | 1.480 | 1.515 | 1.430 | 1.470 | 18,335 | -0.06(-3.92%) |
Apr 06, 2023 | 1.540 | 1.569 | 1.530 | 1.530 | 6,104 | -0.06(-3.69%) |
Apr 05, 2023 | 1.570 | 1.590 | 1.520 | 1.589 | 5,160 | +0.01(+0.55%) |
Apr 04, 2023 | 1.640 | 1.640 | 1.550 | 1.580 | 15,739 | +0.01(+0.64%) |
Apr 03, 2023 | 1.560 | 1.580 | 1.510 | 1.570 | 28,895 | -0.02(-1.26%) |
Mar 31, 2023 | 1.420 | 1.604 | 1.420 | 1.590 | 21,383 | +0.18(+12.77%) |
Mar 30, 2023 | 1.380 | 1.430 | 1.380 | 1.410 | 2,235 | +0.01(+0.71%) |
Mar 29, 2023 | 1.460 | 1.460 | 1.380 | 1.400 | 23,028 | -0.06(-4.11%) |
Mar 28, 2023 | 1.470 | 1.485 | 1.440 | 1.460 | 17,421 | -0.02(-1.35%) |
Mar 27, 2023 | 1.400 | 1.500 | 1.380 | 1.480 | 19,755 | +0.08(+5.71%) |
Mar 24, 2023 | 1.370 | 1.470 | 1.370 | 1.400 | 34,104 | +0.03(+2.19%) |
Mar 23, 2023 | 1.430 | 1.455 | 1.365 | 1.370 | 24,009 | -0.05(-3.52%) |
Mar 22, 2023 | 1.450 | 1.520 | 1.420 | 1.420 | 20,213 | -0.07(-4.70%) |
Mar 21, 2023 | 1.520 | 1.590 | 1.480 | 1.490 | 36,274 | -0.06(-3.87%) |
Mar 20, 2023 | 1.650 | 1.695 | 1.520 | 1.550 | 44,802 | -0.10(-6.06%) |
Mar 17, 2023 | 1.910 | 1.910 | 1.650 | 1.650 | 183,406 | -0.19(-10.33%) |
Mar 16, 2023 | 1.950 | 1.970 | 1.840 | 1.840 | 97,852 | -0.11(-5.64%) |
Mar 15, 2023 | 1.980 | 1.980 | 1.890 | 1.950 | 149,320 | -0.02(-1.02%) |
Mar 14, 2023 | 2.000 | 2.000 | 1.900 | 1.970 | 79,549 | +0.07(+3.68%) |
Mar 13, 2023 | 1.900 | 1.960 | 1.887 | 1.900 | 24,740 | -0.02(-1.04%) |
Mar 10, 2023 | 1.830 | 1.970 | 1.830 | 1.920 | 45,677 | +0.02(+1.05%) |
Mar 09, 2023 | 2.000 | 2.000 | 1.890 | 1.900 | 25,021 | -0.08(-4.04%) |
Mar 08, 2023 | 2.000 | 2.000 | 2.000 | 1.980 | 49,605 | -0.02(-1.00%) |
Mar 07, 2023 | 2.000 | 2.000 | 1.950 | 2.000 | 55,157 | +0.01(+0.50%) |
Mar 06, 2023 | 1.900 | 2.000 | 1.860 | 1.990 | 61,537 | +0.14(+7.57%) |
Mar 03, 2023 | 1.930 | 1.930 | 1.850 | 1.850 | 29,353 | -0.03(-1.60%) |
Mar 02, 2023 | 1.940 | 1.940 | 1.850 | 1.880 | 32,630 | +0.03(+1.62%) |
Mar 01, 2023 | 1.850 | 1.945 | 1.840 | 1.850 | 50,572 | +0.02(+1.09%) |
Feb 28, 2023 | 1.720 | 1.860 | 1.683 | 1.830 | 40,607 | +0.15(+8.93%) |
Feb 27, 2023 | 1.630 | 1.690 | 1.535 | 1.680 | 70,622 | +0.17(+11.26%) |
Feb 24, 2023 | 1.580 | 1.610 | 1.510 | 1.510 | 10,659 | -0.07(-4.43%) |
Feb 23, 2023 | 1.630 | 1.630 | 1.550 | 1.580 | 11,788 | +0.04(+2.60%) |
Feb 22, 2023 | 1.580 | 1.590 | 1.523 | 1.540 | 8,877 | -0.03(-2.22%) |
Feb 21, 2023 | 1.470 | 1.575 | 1.470 | 1.575 | 9,806 | +0.05(+3.62%) |
Feb 17, 2023 | 1.640 | 1.640 | 1.400 | 1.520 | 76,847 | -0.01(-0.66%) |
Feb 16, 2023 | 1.640 | 1.640 | 1.520 | 1.530 | 30,958 | +0.04(+2.69%) |
Feb 15, 2023 | 1.840 | 1.840 | 1.480 | 1.490 | 86,759 | -0.34(-18.58%) |
Feb 14, 2023 | 1.940 | 1.942 | 1.830 | 1.830 | 35,513 | -0.11(-5.67%) |
Feb 13, 2023 | 1.880 | 1.970 | 1.880 | 1.940 | 4,225 | -0.03(-1.27%) |
Feb 10, 2023 | 1.900 | 1.980 | 1.850 | 1.965 | 21,823 | +0.03(+1.29%) |
Feb 09, 2023 | 1.980 | 1.990 | 1.940 | 1.940 | 4,814 | -0.01(-0.51%) |
Feb 08, 2023 | 2.056 | 2.056 | 1.830 | 1.950 | 51,702 | -0.06(-2.99%) |
Feb 07, 2023 | 2.000 | 2.050 | 1.997 | 2.010 | 28,554 | +0.03(+1.52%) |
Feb 06, 2023 | 1.950 | 2.010 | 1.950 | 1.980 | 22,788 | +0.03(+1.54%) |
Feb 03, 2023 | 1.980 | 2.020 | 1.940 | 1.950 | 29,628 | +0.03(+1.56%) |
Feb 02, 2023 | 1.930 | 2.080 | 1.910 | 1.920 | 157,341 | +0.01(+0.52%) |