Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.300 | 1.361 | 1.270 | 1.330 | 98,786 | +0.03(+2.31%) |
Apr 27, 2023 | 1.240 | 1.340 | 1.240 | 1.300 | 57,511 | +0.06(+4.84%) |
Apr 26, 2023 | 1.270 | 1.300 | 1.180 | 1.240 | 174,521 | -0.07(-5.34%) |
Apr 25, 2023 | 1.350 | 1.440 | 1.270 | 1.310 | 68,036 | -0.03(-2.25%) |
Apr 24, 2023 | 1.720 | 1.720 | 1.180 | 1.340 | 121,736 | -0.39(-22.54%) |
Apr 21, 2023 | 1.685 | 1.770 | 1.685 | 1.730 | 29,222 | +0.06(+3.59%) |
Apr 20, 2023 | 1.670 | 1.700 | 1.670 | 1.670 | 10,036 | -0.01(-0.60%) |
Apr 19, 2023 | 1.650 | 1.730 | 1.650 | 1.680 | 21,456 | +0.03(+1.82%) |
Apr 18, 2023 | 1.650 | 1.750 | 1.650 | 1.650 | 18,882 | -0.08(-4.62%) |
Apr 17, 2023 | 1.660 | 1.790 | 1.620 | 1.730 | 67,911 | +0.05(+3.04%) |
Apr 14, 2023 | 1.720 | 1.790 | 1.675 | 1.679 | 26,530 | -0.04(-2.38%) |
Apr 13, 2023 | 1.730 | 1.800 | 1.720 | 1.720 | 19,772 | -0.01(-0.58%) |
Apr 12, 2023 | 1.825 | 1.846 | 1.730 | 1.730 | 10,458 | -0.14(-7.49%) |
Apr 11, 2023 | 1.830 | 1.890 | 1.830 | 1.870 | 7,920 | +0.07(+3.89%) |
Apr 10, 2023 | 1.710 | 1.850 | 1.710 | 1.800 | 16,006 | +0.06(+3.45%) |
Apr 06, 2023 | 1.740 | 1.760 | 1.703 | 1.740 | 76,079 | +0.00(+0.00%) |
Apr 05, 2023 | 1.800 | 1.810 | 1.710 | 1.740 | 62,356 | -0.05(-2.79%) |
Apr 04, 2023 | 1.820 | 1.870 | 1.750 | 1.790 | 46,530 | -0.06(-3.24%) |
Apr 03, 2023 | 1.850 | 1.880 | 1.815 | 1.850 | 17,485 | -0.02(-1.07%) |
Mar 31, 2023 | 1.860 | 1.920 | 1.820 | 1.870 | 12,301 | -0.01(-0.53%) |
Mar 30, 2023 | 1.880 | 1.950 | 1.870 | 1.880 | 10,132 | +0.00(+0.00%) |
Mar 29, 2023 | 1.850 | 1.920 | 1.850 | 1.880 | 18,198 | +0.01(+0.53%) |
Mar 28, 2023 | 1.940 | 1.990 | 1.850 | 1.870 | 43,899 | -0.12(-6.03%) |
Mar 27, 2023 | 1.980 | 1.990 | 1.940 | 1.990 | 10,083 | +0.01(+0.51%) |
Mar 24, 2023 | 1.870 | 1.990 | 1.870 | 1.980 | 7,823 | +0.06(+3.13%) |
Mar 23, 2023 | 1.860 | 2.110 | 1.860 | 1.920 | 42,248 | +0.06(+3.23%) |
Mar 22, 2023 | 2.200 | 2.205 | 1.835 | 1.860 | 228,890 | -0.37(-16.59%) |
Mar 21, 2023 | 2.310 | 2.310 | 2.230 | 2.230 | 7,021 | -0.03(-1.33%) |
Mar 20, 2023 | 2.290 | 2.295 | 2.260 | 2.260 | 4,928 | +0.00(+0.00%) |
Mar 17, 2023 | 2.253 | 2.300 | 2.250 | 2.260 | 12,061 | -0.04(-1.74%) |
Mar 16, 2023 | 2.300 | 2.300 | 2.250 | 2.300 | 8,685 | +0.04(+1.77%) |
Mar 15, 2023 | 2.280 | 2.360 | 2.250 | 2.260 | 21,334 | -0.05(-2.16%) |
Mar 14, 2023 | 2.310 | 2.400 | 2.308 | 2.310 | 29,673 | -0.07(-2.94%) |
Mar 13, 2023 | 2.470 | 2.470 | 2.290 | 2.380 | 28,322 | +0.07(+3.03%) |
Mar 10, 2023 | 2.424 | 2.424 | 2.280 | 2.310 | 17,932 | -0.07(-2.94%) |
Mar 09, 2023 | 2.400 | 2.400 | 2.350 | 2.380 | 9,611 | -0.02(-0.83%) |
Mar 08, 2023 | 2.330 | 2.480 | 2.330 | 2.400 | 35,322 | +0.11(+4.80%) |
Mar 07, 2023 | 2.250 | 2.344 | 2.250 | 2.290 | 32,615 | +0.04(+1.78%) |
Mar 06, 2023 | 2.250 | 2.397 | 2.250 | 2.250 | 72,764 | +0.00(+0.00%) |
Mar 03, 2023 | 2.500 | 2.500 | 2.250 | 2.250 | 513,021 | -0.53(-19.06%) |
Mar 02, 2023 | 2.780 | 2.780 | 2.740 | 2.780 | 18,646 | +0.09(+3.35%) |
Mar 01, 2023 | 2.670 | 2.770 | 2.650 | 2.690 | 11,703 | -0.01(-0.37%) |
Feb 28, 2023 | 2.663 | 2.730 | 2.663 | 2.700 | 18,660 | +0.03(+1.12%) |
Feb 27, 2023 | 2.650 | 2.730 | 2.650 | 2.670 | 14,175 | -0.01(-0.37%) |
Feb 24, 2023 | 2.670 | 2.770 | 2.620 | 2.680 | 20,732 | -0.03(-1.11%) |
Feb 23, 2023 | 2.860 | 2.910 | 2.710 | 2.710 | 29,416 | -0.13(-4.58%) |
Feb 22, 2023 | 2.860 | 2.930 | 2.840 | 2.840 | 21,820 | -0.09(-3.07%) |
Feb 21, 2023 | 3.020 | 3.020 | 2.930 | 2.930 | 6,802 | -0.04(-1.35%) |
Feb 17, 2023 | 2.970 | 3.060 | 2.960 | 2.970 | 40,940 | -0.01(-0.34%) |
Feb 16, 2023 | 2.971 | 2.990 | 2.930 | 2.980 | 20,855 | +0.04(+1.19%) |
Feb 15, 2023 | 2.925 | 2.945 | 2.890 | 2.945 | 12,314 | +0.05(+1.90%) |
Feb 14, 2023 | 2.860 | 2.920 | 2.850 | 2.890 | 13,362 | -0.01(-0.34%) |
Feb 13, 2023 | 2.880 | 2.920 | 2.850 | 2.900 | 35,057 | -0.02(-0.68%) |
Feb 10, 2023 | 2.900 | 2.950 | 2.895 | 2.920 | 14,700 | +0.01(+0.34%) |
Feb 09, 2023 | 2.850 | 2.952 | 2.850 | 2.910 | 33,192 | +0.04(+1.39%) |
Feb 08, 2023 | 2.870 | 2.880 | 2.860 | 2.870 | 11,267 | +0.00(+0.00%) |
Feb 07, 2023 | 2.880 | 2.880 | 2.840 | 2.870 | 25,507 | +0.04(+1.41%) |
Feb 06, 2023 | 2.920 | 2.980 | 2.830 | 2.830 | 39,940 | -0.13(-4.39%) |
Feb 03, 2023 | 2.975 | 3.000 | 2.950 | 2.960 | 8,319 | +0.01(+0.34%) |
Feb 02, 2023 | 2.970 | 3.020 | 2.930 | 2.950 | 14,101 | -0.01(-0.34%) |