Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.490 | 1.490 | 1.430 | 1.430 | 43,233 | -0.02(-1.38%) |
Apr 27, 2023 | 1.460 | 1.530 | 1.430 | 1.450 | 34,571 | -0.02(-1.36%) |
Apr 26, 2023 | 1.500 | 1.520 | 1.460 | 1.470 | 21,588 | -0.06(-3.92%) |
Apr 25, 2023 | 1.530 | 1.550 | 1.480 | 1.530 | 75,361 | -0.05(-3.16%) |
Apr 24, 2023 | 1.560 | 1.580 | 1.520 | 1.580 | 40,454 | +0.00(+0.00%) |
Apr 21, 2023 | 1.560 | 1.600 | 1.500 | 1.580 | 31,521 | +0.03(+1.94%) |
Apr 20, 2023 | 1.560 | 1.610 | 1.520 | 1.550 | 28,310 | -0.05(-3.13%) |
Apr 19, 2023 | 1.610 | 1.610 | 1.560 | 1.600 | 35,270 | +0.04(+2.56%) |
Apr 18, 2023 | 1.600 | 1.640 | 1.552 | 1.560 | 61,264 | +0.07(+4.70%) |
Apr 17, 2023 | 1.500 | 1.550 | 1.490 | 1.490 | 67,110 | +0.00(+0.00%) |
Apr 14, 2023 | 1.570 | 1.615 | 1.450 | 1.490 | 57,380 | -0.08(-5.10%) |
Apr 13, 2023 | 1.510 | 1.640 | 1.510 | 1.570 | 25,404 | +0.04(+2.61%) |
Apr 12, 2023 | 1.540 | 1.580 | 1.500 | 1.530 | 11,342 | +0.01(+0.66%) |
Apr 11, 2023 | 1.540 | 1.550 | 1.500 | 1.520 | 29,836 | -0.01(-0.65%) |
Apr 10, 2023 | 1.610 | 1.615 | 1.500 | 1.530 | 63,828 | -0.10(-6.13%) |
Apr 06, 2023 | 1.720 | 1.810 | 1.627 | 1.630 | 41,479 | -0.14(-7.91%) |
Apr 05, 2023 | 1.840 | 1.840 | 1.710 | 1.770 | 62,934 | -0.06(-3.28%) |
Apr 04, 2023 | 1.930 | 1.940 | 1.810 | 1.830 | 24,255 | -0.10(-5.18%) |
Apr 03, 2023 | 1.860 | 1.940 | 1.850 | 1.930 | 32,031 | +0.04(+2.12%) |
Mar 31, 2023 | 1.850 | 1.910 | 1.800 | 1.890 | 37,453 | +0.08(+4.42%) |
Mar 30, 2023 | 1.820 | 1.920 | 1.720 | 1.810 | 85,916 | -0.05(-2.69%) |
Mar 29, 2023 | 1.830 | 1.918 | 1.812 | 1.860 | 24,081 | +0.01(+0.54%) |
Mar 28, 2023 | 1.810 | 1.860 | 1.760 | 1.850 | 78,787 | +0.03(+1.65%) |
Mar 27, 2023 | 1.790 | 1.820 | 1.700 | 1.820 | 42,408 | +0.00(+0.00%) |
Mar 24, 2023 | 1.810 | 1.880 | 1.799 | 1.820 | 63,993 | -0.03(-1.62%) |
Mar 23, 2023 | 1.810 | 1.930 | 1.780 | 1.850 | 71,283 | +0.03(+1.65%) |
Mar 22, 2023 | 1.900 | 1.920 | 1.790 | 1.820 | 194,519 | -0.10(-5.21%) |
Mar 21, 2023 | 1.700 | 1.920 | 1.700 | 1.920 | 83,531 | +0.22(+12.94%) |
Mar 20, 2023 | 1.630 | 1.700 | 1.620 | 1.700 | 65,596 | +0.07(+4.29%) |
Mar 17, 2023 | 1.690 | 1.700 | 1.595 | 1.630 | 33,834 | -0.04(-2.40%) |
Mar 16, 2023 | 1.700 | 1.760 | 1.630 | 1.670 | 52,551 | -0.01(-0.60%) |
Mar 15, 2023 | 1.720 | 1.760 | 1.630 | 1.680 | 94,178 | -0.06(-3.45%) |
Mar 14, 2023 | 1.610 | 1.800 | 1.550 | 1.740 | 121,551 | +0.22(+14.47%) |
Mar 13, 2023 | 1.340 | 1.929 | 1.300 | 1.520 | 748,714 | +0.17(+12.59%) |
Mar 10, 2023 | 1.500 | 1.500 | 1.220 | 1.350 | 240,316 | -0.10(-6.90%) |
Mar 09, 2023 | 1.720 | 2.230 | 1.440 | 1.450 | 621,441 | -0.23(-13.69%) |
Mar 08, 2023 | 1.680 | 1.950 | 1.610 | 1.680 | 85,678 | -0.02(-1.18%) |
Mar 07, 2023 | 1.800 | 1.828 | 1.670 | 1.700 | 34,455 | -0.11(-6.08%) |
Mar 06, 2023 | 1.850 | 1.910 | 1.780 | 1.810 | 29,747 | -0.04(-2.16%) |
Mar 03, 2023 | 1.890 | 1.920 | 1.820 | 1.850 | 26,179 | -0.02(-1.07%) |
Mar 02, 2023 | 1.850 | 1.910 | 1.830 | 1.870 | 37,718 | -0.02(-1.06%) |
Mar 01, 2023 | 1.770 | 2.020 | 1.730 | 1.890 | 116,632 | +0.12(+6.78%) |
Feb 28, 2023 | 1.830 | 1.890 | 1.740 | 1.770 | 89,195 | -0.08(-4.32%) |
Feb 27, 2023 | 2.040 | 2.070 | 1.800 | 1.850 | 84,518 | -0.19(-9.31%) |
Feb 24, 2023 | 2.060 | 2.100 | 2.025 | 2.040 | 48,324 | -0.09(-4.23%) |
Feb 23, 2023 | 2.410 | 2.620 | 2.080 | 2.130 | 76,578 | -0.24(-10.13%) |
Feb 22, 2023 | 2.470 | 2.490 | 2.320 | 2.370 | 51,533 | -0.11(-4.44%) |
Feb 21, 2023 | 2.650 | 2.720 | 2.405 | 2.480 | 44,459 | -0.24(-8.82%) |
Feb 17, 2023 | 2.610 | 2.720 | 2.610 | 2.720 | 34,426 | +0.07(+2.64%) |
Feb 16, 2023 | 2.670 | 2.750 | 2.610 | 2.650 | 132,782 | +0.02(+0.76%) |
Feb 15, 2023 | 2.810 | 2.870 | 2.610 | 2.630 | 69,685 | -0.22(-7.72%) |
Feb 14, 2023 | 2.950 | 2.960 | 2.850 | 2.850 | 45,885 | -0.07(-2.40%) |
Feb 13, 2023 | 2.880 | 2.980 | 2.860 | 2.920 | 49,265 | +0.02(+0.69%) |
Feb 10, 2023 | 2.910 | 2.990 | 2.810 | 2.900 | 86,828 | +0.00(+0.00%) |
Feb 09, 2023 | 2.930 | 2.980 | 2.890 | 2.900 | 55,704 | +0.01(+0.35%) |
Feb 08, 2023 | 3.000 | 3.000 | 2.880 | 2.890 | 98,839 | -0.16(-5.25%) |
Feb 07, 2023 | 2.980 | 3.050 | 2.915 | 3.050 | 92,422 | +0.04(+1.33%) |
Feb 06, 2023 | 2.960 | 3.020 | 2.860 | 3.010 | 44,551 | +0.01(+0.33%) |
Feb 03, 2023 | 2.890 | 3.020 | 2.832 | 3.000 | 81,531 | +0.09(+3.09%) |
Feb 02, 2023 | 2.960 | 3.056 | 2.910 | 2.910 | 47,779 | -0.08(-2.68%) |