Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.330 | 1.485 | 1.330 | 1.480 | 43,099 | +0.18(+13.84%) |
Apr 27, 2023 | 1.345 | 1.345 | 1.290 | 1.300 | 30,172 | +0.02(+1.56%) |
Apr 26, 2023 | 1.400 | 1.400 | 1.280 | 1.280 | 8,840 | -0.05(-4.05%) |
Apr 25, 2023 | 1.420 | 1.420 | 1.290 | 1.334 | 40,941 | -0.04(-3.24%) |
Apr 24, 2023 | 1.370 | 1.410 | 1.370 | 1.379 | 25,936 | +0.02(+1.37%) |
Apr 21, 2023 | 1.380 | 1.460 | 1.360 | 1.360 | 8,649 | -0.02(-1.45%) |
Apr 20, 2023 | 1.420 | 1.445 | 1.362 | 1.380 | 27,774 | -0.09(-6.12%) |
Apr 19, 2023 | 1.460 | 1.470 | 1.410 | 1.470 | 23,493 | +0.01(+0.68%) |
Apr 18, 2023 | 1.520 | 1.535 | 1.440 | 1.460 | 31,411 | -0.04(-2.67%) |
Apr 17, 2023 | 1.570 | 1.570 | 1.490 | 1.500 | 11,483 | -0.07(-4.48%) |
Apr 14, 2023 | 1.560 | 1.580 | 1.530 | 1.570 | 4,371 | +0.04(+2.64%) |
Apr 13, 2023 | 1.490 | 1.534 | 1.490 | 1.530 | 8,984 | +0.05(+3.38%) |
Apr 12, 2023 | 1.577 | 1.577 | 1.480 | 1.480 | 33,693 | -0.09(-5.73%) |
Apr 11, 2023 | 1.560 | 1.660 | 1.520 | 1.570 | 31,533 | -0.03(-1.88%) |
Apr 10, 2023 | 1.590 | 1.660 | 1.520 | 1.600 | 27,633 | +0.08(+5.26%) |
Apr 06, 2023 | 1.550 | 1.570 | 1.510 | 1.520 | 15,346 | -0.04(-2.56%) |
Apr 05, 2023 | 1.550 | 1.630 | 1.510 | 1.560 | 20,045 | +0.01(+0.65%) |
Apr 04, 2023 | 1.640 | 1.640 | 1.550 | 1.550 | 10,219 | -0.05(-3.13%) |
Apr 03, 2023 | 1.610 | 1.680 | 1.600 | 1.600 | 5,736 | -0.05(-3.03%) |
Mar 31, 2023 | 1.620 | 1.650 | 1.580 | 1.650 | 8,948 | +0.09(+5.77%) |
Mar 30, 2023 | 1.610 | 1.660 | 1.540 | 1.560 | 52,749 | -0.01(-0.95%) |
Mar 29, 2023 | 1.595 | 1.635 | 1.575 | 1.575 | 6,785 | +0.00(+0.00%) |
Mar 28, 2023 | 1.605 | 1.665 | 1.575 | 1.575 | 28,052 | -0.03(-1.86%) |
Mar 27, 2023 | 1.665 | 1.665 | 1.575 | 1.605 | 35,813 | -0.02(-1.23%) |
Mar 24, 2023 | 1.605 | 1.625 | 1.575 | 1.625 | 34,416 | +0.03(+1.87%) |
Mar 23, 2023 | 1.685 | 1.705 | 1.570 | 1.595 | 46,718 | -0.09(-5.33%) |
Mar 22, 2023 | 1.744 | 1.764 | 1.645 | 1.685 | 43,706 | -0.07(-3.98%) |
Mar 21, 2023 | 1.725 | 1.884 | 1.675 | 1.754 | 108,754 | -0.01(-0.57%) |
Mar 20, 2023 | 1.834 | 1.874 | 1.675 | 1.764 | 58,849 | -0.16(-8.29%) |
Mar 17, 2023 | 1.844 | 1.954 | 1.764 | 1.924 | 22,116 | +0.08(+4.32%) |
Mar 16, 2023 | 1.794 | 1.894 | 1.695 | 1.844 | 77,593 | -0.02(-1.07%) |
Mar 15, 2023 | 1.935 | 1.994 | 1.758 | 1.864 | 101,939 | -0.00(-0.27%) |
Mar 14, 2023 | 1.874 | 1.894 | 1.869 | 1.869 | 48,845 | +0.07(+4.17%) |
Mar 13, 2023 | 1.794 | 1.894 | 1.794 | 1.794 | 8,566 | -0.04(-2.17%) |
Mar 10, 2023 | 1.854 | 1.854 | 1.725 | 1.834 | 36,570 | +0.03(+1.66%) |
Mar 09, 2023 | 1.844 | 1.914 | 1.804 | 1.804 | 12,163 | -0.06(-3.21%) |
Mar 08, 2023 | 1.864 | 1.874 | 1.824 | 1.864 | 7,527 | +0.06(+3.31%) |
Mar 07, 2023 | 1.854 | 1.884 | 1.804 | 1.804 | 12,528 | -0.12(-6.22%) |
Mar 06, 2023 | 1.984 | 1.984 | 1.884 | 1.924 | 5,047 | +0.03(+1.58%) |
Mar 03, 2023 | 1.904 | 1.924 | 1.854 | 1.894 | 32,967 | +0.05(+2.70%) |
Mar 02, 2023 | 1.864 | 1.944 | 1.784 | 1.844 | 25,116 | -0.08(-4.14%) |
Mar 01, 2023 | 1.975 | 2.014 | 1.905 | 1.924 | 25,569 | -0.07(-3.50%) |
Feb 28, 2023 | 1.864 | 2.143 | 1.818 | 1.994 | 74,243 | +0.13(+6.95%) |
Feb 27, 2023 | 2.063 | 2.063 | 1.824 | 1.864 | 17,922 | -0.07(-3.61%) |
Feb 24, 2023 | 1.964 | 1.984 | 1.930 | 1.934 | 4,939 | -0.02(-1.27%) |
Feb 23, 2023 | 1.944 | 1.994 | 1.934 | 1.959 | 1,665 | +0.03(+1.81%) |
Feb 22, 2023 | 1.984 | 2.063 | 1.924 | 1.924 | 3,593 | -0.02(-1.03%) |
Feb 21, 2023 | 2.073 | 2.073 | 1.928 | 1.944 | 6,451 | -0.03(-1.76%) |
Feb 17, 2023 | 2.044 | 2.093 | 1.974 | 1.979 | 33,956 | -0.01(-0.75%) |
Feb 16, 2023 | 2.073 | 2.073 | 1.994 | 1.994 | 11,650 | +0.01(+0.61%) |
Feb 15, 2023 | 1.974 | 2.034 | 1.904 | 1.982 | 18,273 | +0.14(+7.45%) |
Feb 14, 2023 | 1.794 | 1.984 | 1.794 | 1.844 | 15,080 | +0.05(+2.78%) |
Feb 13, 2023 | 1.844 | 1.844 | 1.794 | 1.794 | 2,057 | -0.04(-2.17%) |
Feb 10, 2023 | 1.974 | 1.974 | 1.794 | 1.834 | 5,360 | -0.01(-0.54%) |
Feb 09, 2023 | 1.854 | 1.974 | 1.834 | 1.844 | 28,976 | +0.06(+3.35%) |
Feb 08, 2023 | 1.824 | 1.844 | 1.784 | 1.784 | 22,300 | +0.00(+0.00%) |
Feb 07, 2023 | 1.744 | 1.824 | 1.744 | 1.784 | 9,872 | +0.04(+2.29%) |
Feb 06, 2023 | 1.834 | 1.834 | 1.744 | 1.744 | 6,004 | -0.01(-0.57%) |
Feb 03, 2023 | 1.774 | 1.864 | 1.744 | 1.754 | 22,870 | -0.02(-1.12%) |
Feb 02, 2023 | 1.954 | 1.954 | 1.725 | 1.774 | 14,693 | -0.04(-2.20%) |