Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.450 | 1.495 | 1.400 | 1.405 | 154,001 | -0.04(-3.10%) |
Apr 27, 2023 | 1.490 | 1.500 | 1.400 | 1.450 | 134,711 | -0.01(-0.68%) |
Apr 26, 2023 | 1.400 | 1.520 | 1.350 | 1.460 | 212,132 | +0.07(+5.04%) |
Apr 25, 2023 | 1.360 | 1.430 | 1.320 | 1.390 | 251,097 | +0.04(+2.96%) |
Apr 24, 2023 | 1.400 | 1.470 | 1.320 | 1.350 | 190,698 | -0.05(-3.57%) |
Apr 21, 2023 | 1.500 | 1.500 | 1.380 | 1.400 | 132,653 | -0.07(-4.76%) |
Apr 20, 2023 | 1.560 | 1.630 | 1.420 | 1.470 | 335,993 | -0.09(-5.77%) |
Apr 19, 2023 | 1.600 | 1.649 | 1.535 | 1.560 | 184,341 | -0.04(-2.50%) |
Apr 18, 2023 | 1.690 | 1.728 | 1.580 | 1.600 | 245,495 | -0.06(-3.61%) |
Apr 17, 2023 | 1.640 | 1.740 | 1.580 | 1.660 | 235,686 | +0.06(+3.54%) |
Apr 14, 2023 | 1.600 | 1.650 | 1.570 | 1.603 | 212,056 | -0.01(-0.42%) |
Apr 13, 2023 | 1.490 | 1.650 | 1.490 | 1.610 | 245,360 | +0.11(+7.33%) |
Apr 12, 2023 | 1.570 | 1.585 | 1.500 | 1.500 | 151,522 | -0.07(-4.46%) |
Apr 11, 2023 | 1.460 | 1.590 | 1.420 | 1.570 | 284,564 | +0.08(+5.37%) |
Apr 10, 2023 | 1.550 | 1.570 | 1.470 | 1.490 | 332,235 | -0.06(-3.87%) |
Apr 06, 2023 | 1.460 | 1.580 | 1.420 | 1.550 | 215,455 | +0.09(+6.16%) |
Apr 05, 2023 | 1.560 | 1.590 | 1.460 | 1.460 | 208,406 | -0.08(-5.19%) |
Apr 04, 2023 | 1.650 | 1.660 | 1.454 | 1.540 | 442,046 | -0.08(-4.94%) |
Apr 03, 2023 | 1.370 | 1.740 | 1.370 | 1.620 | 742,831 | +0.19(+13.29%) |
Mar 31, 2023 | 1.460 | 1.480 | 1.400 | 1.430 | 229,202 | +0.05(+3.62%) |
Mar 30, 2023 | 1.270 | 1.410 | 1.263 | 1.380 | 415,332 | +0.13(+10.40%) |
Mar 29, 2023 | 1.190 | 1.280 | 1.183 | 1.250 | 418,518 | +0.07(+5.93%) |
Mar 28, 2023 | 1.200 | 1.240 | 1.180 | 1.180 | 153,692 | -0.02(-1.26%) |
Mar 27, 2023 | 1.250 | 1.280 | 1.170 | 1.195 | 301,080 | -0.03(-2.85%) |
Mar 24, 2023 | 1.230 | 1.300 | 1.175 | 1.230 | 340,154 | +0.01(+0.82%) |
Mar 23, 2023 | 1.280 | 1.290 | 1.200 | 1.220 | 355,185 | -0.02(-1.61%) |
Mar 22, 2023 | 1.300 | 1.350 | 1.240 | 1.240 | 405,968 | -0.06(-4.62%) |
Mar 21, 2023 | 1.280 | 1.350 | 1.200 | 1.300 | 489,439 | +0.02(+1.56%) |
Mar 20, 2023 | 1.310 | 1.319 | 1.250 | 1.280 | 268,890 | -0.07(-5.19%) |
Mar 17, 2023 | 1.370 | 1.380 | 1.270 | 1.350 | 331,194 | -0.03(-2.17%) |
Mar 16, 2023 | 1.360 | 1.395 | 1.311 | 1.380 | 327,744 | +0.00(+0.00%) |
Mar 15, 2023 | 1.420 | 1.420 | 1.360 | 1.380 | 249,514 | -0.04(-2.82%) |
Mar 14, 2023 | 1.370 | 1.430 | 1.320 | 1.420 | 385,298 | +0.10(+7.58%) |
Mar 13, 2023 | 1.360 | 1.370 | 1.300 | 1.320 | 517,095 | -0.05(-3.65%) |
Mar 10, 2023 | 1.400 | 1.410 | 1.310 | 1.370 | 503,829 | -0.04(-2.84%) |
Mar 09, 2023 | 1.480 | 1.540 | 1.390 | 1.410 | 671,800 | -0.07(-4.73%) |
Mar 08, 2023 | 1.550 | 1.570 | 1.460 | 1.480 | 488,404 | -0.07(-4.52%) |
Mar 07, 2023 | 1.630 | 1.650 | 1.470 | 1.550 | 1,898,413 | -0.02(-1.27%) |
Mar 06, 2023 | 1.630 | 1.630 | 1.550 | 1.570 | 363,455 | -0.02(-1.26%) |
Mar 03, 2023 | 1.560 | 1.630 | 1.530 | 1.590 | 518,160 | +0.04(+2.58%) |
Mar 02, 2023 | 1.620 | 1.620 | 1.450 | 1.550 | 794,918 | -0.02(-1.27%) |
Mar 01, 2023 | 1.680 | 1.705 | 1.560 | 1.570 | 681,834 | -0.12(-7.10%) |
Feb 28, 2023 | 1.760 | 1.800 | 1.660 | 1.690 | 855,425 | -0.04(-2.31%) |
Feb 27, 2023 | 1.790 | 1.830 | 1.700 | 1.730 | 1,570,810 | +0.02(+1.17%) |
Feb 24, 2023 | 1.750 | 1.920 | 1.590 | 1.710 | 6,912,905 | -1.98(-53.66%) |
Feb 23, 2023 | 3.850 | 3.850 | 3.659 | 3.690 | 394,395 | -0.13(-3.40%) |
Feb 22, 2023 | 3.790 | 3.890 | 3.500 | 3.820 | 323,654 | +0.07(+1.87%) |
Feb 21, 2023 | 3.710 | 3.980 | 3.520 | 3.750 | 390,452 | +0.13(+3.59%) |
Feb 17, 2023 | 3.120 | 3.700 | 3.120 | 3.620 | 272,578 | +0.40(+12.42%) |
Feb 16, 2023 | 3.160 | 3.360 | 3.095 | 3.220 | 184,095 | +0.06(+1.90%) |
Feb 15, 2023 | 3.210 | 3.320 | 3.100 | 3.160 | 132,834 | -0.07(-2.17%) |
Feb 14, 2023 | 3.140 | 3.240 | 3.100 | 3.230 | 73,691 | +0.03(+0.94%) |
Feb 13, 2023 | 3.300 | 3.300 | 3.000 | 3.200 | 142,396 | -0.06(-1.84%) |
Feb 10, 2023 | 3.450 | 3.530 | 3.250 | 3.260 | 164,874 | -0.25(-7.12%) |
Feb 09, 2023 | 3.770 | 3.800 | 3.382 | 3.510 | 132,109 | -0.07(-1.82%) |
Feb 08, 2023 | 3.650 | 3.755 | 3.560 | 3.575 | 117,615 | -0.03(-0.97%) |
Feb 07, 2023 | 3.730 | 3.894 | 3.580 | 3.610 | 173,287 | -0.16(-4.24%) |
Feb 06, 2023 | 3.940 | 4.130 | 3.630 | 3.770 | 272,888 | -0.09(-2.33%) |
Feb 03, 2023 | 3.350 | 4.110 | 3.330 | 3.860 | 679,321 | +0.52(+15.57%) |
Feb 02, 2023 | 3.280 | 3.370 | 3.250 | 3.340 | 108,088 | +0.04(+1.21%) |