Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.500 | 1.520 | 1.460 | 1.490 | 14,385 | -0.04(-2.61%) |
Apr 27, 2023 | 1.500 | 1.550 | 1.500 | 1.530 | 23,052 | +0.00(+0.00%) |
Apr 26, 2023 | 1.540 | 1.590 | 1.499 | 1.530 | 19,609 | -0.02(-1.29%) |
Apr 25, 2023 | 1.590 | 1.600 | 1.490 | 1.550 | 58,648 | -0.01(-0.64%) |
Apr 24, 2023 | 1.700 | 1.700 | 1.550 | 1.560 | 54,779 | -0.06(-3.70%) |
Apr 21, 2023 | 1.580 | 1.630 | 1.550 | 1.620 | 15,477 | +0.04(+2.53%) |
Apr 20, 2023 | 1.650 | 1.650 | 1.560 | 1.580 | 13,244 | -0.10(-5.95%) |
Apr 19, 2023 | 1.660 | 1.695 | 1.630 | 1.680 | 12,509 | +0.02(+1.20%) |
Apr 18, 2023 | 1.630 | 1.665 | 1.560 | 1.660 | 13,726 | +0.03(+1.84%) |
Apr 17, 2023 | 1.520 | 1.640 | 1.520 | 1.630 | 11,038 | +0.01(+0.62%) |
Apr 14, 2023 | 1.560 | 1.620 | 1.550 | 1.620 | 4,983 | +0.04(+2.53%) |
Apr 13, 2023 | 1.600 | 1.620 | 1.507 | 1.580 | 35,443 | -0.04(-2.47%) |
Apr 12, 2023 | 1.490 | 1.640 | 1.490 | 1.620 | 18,120 | +0.04(+2.53%) |
Apr 11, 2023 | 1.480 | 1.630 | 1.480 | 1.580 | 18,737 | +0.02(+1.28%) |
Apr 10, 2023 | 1.490 | 1.640 | 1.463 | 1.560 | 38,464 | +0.14(+9.86%) |
Apr 06, 2023 | 1.400 | 1.480 | 1.400 | 1.420 | 25,326 | -0.01(-0.70%) |
Apr 05, 2023 | 1.480 | 1.500 | 1.400 | 1.430 | 20,392 | -0.05(-3.38%) |
Apr 04, 2023 | 1.470 | 1.500 | 1.431 | 1.480 | 17,755 | -0.02(-1.33%) |
Apr 03, 2023 | 1.570 | 1.580 | 1.490 | 1.500 | 35,562 | -0.09(-5.66%) |
Mar 31, 2023 | 1.480 | 1.590 | 1.480 | 1.590 | 22,883 | +0.04(+2.58%) |
Mar 30, 2023 | 1.610 | 1.607 | 1.500 | 1.550 | 20,691 | -0.06(-3.73%) |
Mar 29, 2023 | 1.540 | 1.610 | 1.475 | 1.610 | 30,345 | +0.01(+0.63%) |
Mar 28, 2023 | 1.560 | 1.600 | 1.520 | 1.600 | 15,095 | -0.02(-1.23%) |
Mar 27, 2023 | 1.550 | 1.640 | 1.550 | 1.620 | 11,769 | +0.01(+0.62%) |
Mar 24, 2023 | 1.570 | 1.640 | 1.550 | 1.610 | 26,194 | +0.03(+1.90%) |
Mar 23, 2023 | 1.580 | 1.620 | 1.500 | 1.580 | 14,338 | +0.05(+3.27%) |
Mar 22, 2023 | 1.570 | 1.610 | 1.500 | 1.530 | 47,901 | -0.09(-5.56%) |
Mar 21, 2023 | 1.570 | 1.680 | 1.470 | 1.620 | 61,411 | +0.13(+8.72%) |
Mar 20, 2023 | 1.530 | 1.560 | 1.400 | 1.490 | 132,717 | +0.02(+1.36%) |
Mar 17, 2023 | 1.530 | 1.530 | 1.440 | 1.470 | 12,542 | -0.05(-3.29%) |
Mar 16, 2023 | 1.530 | 1.530 | 1.452 | 1.520 | 21,427 | +0.01(+0.66%) |
Mar 15, 2023 | 1.540 | 1.540 | 1.440 | 1.510 | 38,027 | +0.02(+1.34%) |
Mar 14, 2023 | 1.540 | 1.545 | 1.410 | 1.490 | 28,046 | +0.05(+3.47%) |
Mar 13, 2023 | 1.500 | 1.500 | 1.375 | 1.440 | 100,499 | -0.04(-2.70%) |
Mar 10, 2023 | 1.580 | 1.580 | 1.390 | 1.480 | 44,302 | -0.08(-5.13%) |
Mar 09, 2023 | 1.620 | 1.680 | 1.450 | 1.560 | 59,519 | -0.06(-3.70%) |
Mar 08, 2023 | 1.600 | 1.650 | 1.600 | 1.620 | 20,519 | +0.02(+1.25%) |
Mar 07, 2023 | 1.680 | 1.690 | 1.600 | 1.600 | 22,197 | -0.02(-1.23%) |
Mar 06, 2023 | 1.690 | 1.720 | 1.610 | 1.620 | 23,288 | -0.06(-3.57%) |
Mar 03, 2023 | 1.830 | 1.830 | 1.580 | 1.680 | 111,555 | -0.09(-5.08%) |
Mar 02, 2023 | 1.766 | 1.810 | 1.691 | 1.770 | 52,233 | -0.04(-2.21%) |
Mar 01, 2023 | 1.530 | 1.900 | 1.530 | 1.810 | 147,377 | +0.26(+16.77%) |
Feb 28, 2023 | 1.650 | 1.740 | 1.500 | 1.550 | 241,830 | -0.16(-9.36%) |
Feb 27, 2023 | 1.780 | 1.913 | 1.710 | 1.710 | 247,106 | -0.02(-1.16%) |
Feb 24, 2023 | 1.700 | 1.820 | 1.700 | 1.730 | 159,282 | +0.03(+1.76%) |
Feb 23, 2023 | 1.850 | 1.920 | 1.550 | 1.700 | 813,472 | -0.30(-15.21%) |
Feb 22, 2023 | 2.040 | 2.200 | 1.860 | 2.005 | 1,363,022 | -0.29(-12.45%) |
Feb 21, 2023 | 2.430 | 2.700 | 2.230 | 2.290 | 24,842,556 | +0.33(+16.84%) |
Feb 17, 2023 | 1.953 | 1.980 | 1.870 | 1.960 | 30,005 | -0.01(-0.51%) |
Feb 16, 2023 | 2.010 | 2.020 | 1.930 | 1.970 | 41,724 | -0.04(-1.99%) |
Feb 15, 2023 | 2.000 | 2.090 | 2.001 | 2.010 | 29,370 | -0.06(-2.90%) |
Feb 14, 2023 | 2.030 | 2.070 | 2.000 | 2.070 | 16,279 | +0.05(+2.48%) |
Feb 13, 2023 | 2.050 | 2.070 | 2.000 | 2.020 | 13,207 | -0.05(-2.42%) |
Feb 10, 2023 | 2.120 | 2.180 | 2.030 | 2.070 | 32,948 | -0.08(-3.72%) |
Feb 09, 2023 | 2.180 | 2.190 | 2.110 | 2.150 | 13,214 | -0.03(-1.38%) |
Feb 08, 2023 | 2.220 | 2.227 | 2.110 | 2.180 | 17,753 | -0.10(-4.39%) |
Feb 07, 2023 | 2.240 | 2.280 | 2.110 | 2.280 | 44,765 | +0.05(+2.24%) |
Feb 06, 2023 | 2.220 | 2.300 | 2.200 | 2.230 | 7,583 | +0.01(+0.45%) |
Feb 03, 2023 | 2.210 | 2.350 | 2.200 | 2.220 | 37,002 | +0.03(+1.37%) |
Feb 02, 2023 | 2.120 | 2.240 | 2.120 | 2.190 | 45,401 | -0.07(-3.10%) |