Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.320 | 1.430 | 1.320 | 1.380 | 178,044 | +0.06(+4.55%) |
Apr 27, 2023 | 1.350 | 1.360 | 1.320 | 1.320 | 82,900 | -0.03(-2.22%) |
Apr 26, 2023 | 1.360 | 1.400 | 1.345 | 1.350 | 46,170 | +0.01(+0.75%) |
Apr 25, 2023 | 1.400 | 1.410 | 1.340 | 1.340 | 100,199 | -0.06(-4.29%) |
Apr 24, 2023 | 1.430 | 1.490 | 1.400 | 1.400 | 60,471 | -0.05(-3.45%) |
Apr 21, 2023 | 1.530 | 1.530 | 1.450 | 1.450 | 64,582 | -0.06(-3.97%) |
Apr 20, 2023 | 1.480 | 1.555 | 1.480 | 1.510 | 75,559 | +0.02(+1.34%) |
Apr 19, 2023 | 1.520 | 1.608 | 1.480 | 1.490 | 185,409 | -0.05(-3.25%) |
Apr 18, 2023 | 1.540 | 1.590 | 1.530 | 1.540 | 82,425 | -0.01(-0.65%) |
Apr 17, 2023 | 1.560 | 1.610 | 1.500 | 1.550 | 130,829 | -0.01(-0.64%) |
Apr 14, 2023 | 1.630 | 1.631 | 1.560 | 1.560 | 76,217 | -0.08(-4.88%) |
Apr 13, 2023 | 1.620 | 1.660 | 1.600 | 1.640 | 123,362 | +0.04(+2.50%) |
Apr 12, 2023 | 1.540 | 1.620 | 1.525 | 1.600 | 268,157 | +0.07(+4.58%) |
Apr 11, 2023 | 1.490 | 1.555 | 1.490 | 1.530 | 208,190 | +0.03(+2.34%) |
Apr 10, 2023 | 1.500 | 1.520 | 1.460 | 1.495 | 204,645 | +0.03(+1.70%) |
Apr 06, 2023 | 1.480 | 1.490 | 1.420 | 1.470 | 183,431 | +0.03(+2.08%) |
Apr 05, 2023 | 1.390 | 1.470 | 1.390 | 1.440 | 114,154 | +0.05(+3.60%) |
Apr 04, 2023 | 1.460 | 1.480 | 1.390 | 1.390 | 129,857 | -0.06(-4.14%) |
Apr 03, 2023 | 1.460 | 1.498 | 1.410 | 1.450 | 164,364 | -0.03(-2.03%) |
Mar 31, 2023 | 1.470 | 1.510 | 1.460 | 1.480 | 119,647 | +0.00(+0.00%) |
Mar 30, 2023 | 1.490 | 1.530 | 1.470 | 1.480 | 225,726 | +0.02(+1.37%) |
Mar 29, 2023 | 1.420 | 1.500 | 1.420 | 1.460 | 222,212 | +0.07(+5.04%) |
Mar 28, 2023 | 1.410 | 1.470 | 1.380 | 1.390 | 237,152 | -0.02(-1.42%) |
Mar 27, 2023 | 1.360 | 1.420 | 1.320 | 1.410 | 293,498 | +0.02(+1.44%) |
Mar 24, 2023 | 1.440 | 1.520 | 1.350 | 1.390 | 371,458 | -0.06(-4.14%) |
Mar 23, 2023 | 1.650 | 1.730 | 1.450 | 1.450 | 496,499 | -0.18(-11.04%) |
Mar 22, 2023 | 1.950 | 1.955 | 1.580 | 1.630 | 740,051 | -0.28(-14.66%) |
Mar 21, 2023 | 1.960 | 2.040 | 1.880 | 1.910 | 161,585 | +0.01(+0.53%) |
Mar 20, 2023 | 2.500 | 2.550 | 1.870 | 1.900 | 516,966 | -0.58(-23.39%) |
Mar 17, 2023 | 2.500 | 2.770 | 2.440 | 2.480 | 228,867 | -0.48(-16.22%) |
Mar 16, 2023 | 2.890 | 2.990 | 2.890 | 2.960 | 80,490 | +0.05(+1.72%) |
Mar 15, 2023 | 2.850 | 2.950 | 2.850 | 2.910 | 58,890 | -0.08(-2.68%) |
Mar 14, 2023 | 2.900 | 3.010 | 2.810 | 2.990 | 107,871 | +0.15(+5.28%) |
Mar 13, 2023 | 2.840 | 2.990 | 2.820 | 2.840 | 62,558 | -0.02(-0.70%) |
Mar 10, 2023 | 2.880 | 2.980 | 2.800 | 2.860 | 69,906 | -0.02(-0.69%) |
Mar 09, 2023 | 2.950 | 3.010 | 2.880 | 2.880 | 62,106 | -0.05(-1.71%) |
Mar 08, 2023 | 2.910 | 3.070 | 2.860 | 2.930 | 129,298 | +0.01(+0.34%) |
Mar 07, 2023 | 3.020 | 3.030 | 2.920 | 2.920 | 46,226 | -0.10(-3.31%) |
Mar 06, 2023 | 3.060 | 3.100 | 2.990 | 3.020 | 54,511 | -0.01(-0.33%) |
Mar 03, 2023 | 3.000 | 3.100 | 3.000 | 3.030 | 65,220 | +0.04(+1.34%) |
Mar 02, 2023 | 2.860 | 3.030 | 2.855 | 2.990 | 30,691 | +0.12(+4.18%) |
Mar 01, 2023 | 2.935 | 2.935 | 2.830 | 2.870 | 45,287 | -0.02(-0.69%) |
Feb 28, 2023 | 2.880 | 2.930 | 2.880 | 2.890 | 18,569 | +0.02(+0.70%) |
Feb 27, 2023 | 3.030 | 3.033 | 2.870 | 2.870 | 58,140 | -0.14(-4.65%) |
Feb 24, 2023 | 3.060 | 3.060 | 2.960 | 3.010 | 62,582 | -0.08(-2.59%) |
Feb 23, 2023 | 3.030 | 3.168 | 3.000 | 3.090 | 144,981 | +0.06(+1.98%) |
Feb 22, 2023 | 2.980 | 3.060 | 2.940 | 3.030 | 72,805 | +0.06(+2.02%) |
Feb 21, 2023 | 2.800 | 3.030 | 2.800 | 2.970 | 105,793 | -0.07(-2.30%) |
Feb 17, 2023 | 2.990 | 3.080 | 2.990 | 3.040 | 37,504 | +0.01(+0.33%) |
Feb 16, 2023 | 2.890 | 3.090 | 2.854 | 3.030 | 120,079 | +0.14(+4.84%) |
Feb 15, 2023 | 2.820 | 2.920 | 2.810 | 2.890 | 63,213 | +0.05(+1.76%) |
Feb 14, 2023 | 2.850 | 2.910 | 2.810 | 2.840 | 26,474 | -0.02(-0.70%) |
Feb 13, 2023 | 2.850 | 2.945 | 2.840 | 2.860 | 48,962 | +0.00(+0.00%) |
Feb 10, 2023 | 2.750 | 2.880 | 2.720 | 2.860 | 93,020 | +0.08(+2.88%) |
Feb 09, 2023 | 2.830 | 2.845 | 2.770 | 2.780 | 55,706 | -0.06(-2.11%) |
Feb 08, 2023 | 2.920 | 2.920 | 2.800 | 2.840 | 60,942 | +0.01(+0.35%) |
Feb 07, 2023 | 2.810 | 2.880 | 2.751 | 2.830 | 72,756 | +0.00(+0.00%) |
Feb 06, 2023 | 2.950 | 3.080 | 2.790 | 2.830 | 78,750 | -0.12(-4.07%) |
Feb 03, 2023 | 3.090 | 3.210 | 2.900 | 2.950 | 111,419 | -0.20(-6.35%) |
Feb 02, 2023 | 3.160 | 3.274 | 3.120 | 3.150 | 255,909 | +0.00(+0.00%) |