Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.707 | 1.845 | 1.660 | 1.845 | 32,768 | +0.10(+5.82%) |
Apr 27, 2023 | 1.827 | 1.827 | 1.744 | 1.744 | 5,308 | -0.08(-4.59%) |
Apr 26, 2023 | 1.762 | 1.827 | 1.762 | 1.827 | 650 | +0.07(+4.26%) |
Apr 25, 2023 | 1.799 | 1.799 | 1.753 | 1.753 | 827 | -0.09(-5.00%) |
Apr 24, 2023 | 1.845 | 1.845 | 1.845 | 1.845 | 993 | -0.00(-0.00%) |
Apr 21, 2023 | 1.799 | 1.845 | 1.799 | 1.845 | 2,086 | +0.03(+1.52%) |
Apr 20, 2023 | 1.799 | 1.817 | 1.799 | 1.817 | 1,004 | -0.02(-1.25%) |
Apr 19, 2023 | 1.799 | 1.882 | 1.799 | 1.840 | 3,895 | -0.00(-0.24%) |
Apr 18, 2023 | 1.799 | 1.928 | 1.799 | 1.845 | 4,758 | +0.06(+3.09%) |
Apr 17, 2023 | 1.688 | 1.845 | 1.688 | 1.790 | 4,615 | +0.06(+3.19%) |
Apr 14, 2023 | 1.688 | 1.734 | 1.688 | 1.734 | 4,100 | +0.01(+0.54%) |
Apr 13, 2023 | 1.688 | 1.845 | 1.688 | 1.725 | 11,238 | -0.01(-0.53%) |
Apr 12, 2023 | 1.771 | 1.864 | 1.734 | 1.734 | 4,996 | -0.14(-7.39%) |
Apr 11, 2023 | 1.864 | 1.873 | 1.864 | 1.873 | 760 | +0.07(+3.68%) |
Apr 10, 2023 | 1.780 | 1.902 | 1.771 | 1.806 | 4,421 | +0.02(+1.31%) |
Apr 06, 2023 | 1.780 | 1.795 | 1.780 | 1.783 | 1,121 | -0.03(-1.90%) |
Apr 05, 2023 | 1.854 | 1.864 | 1.762 | 1.817 | 5,504 | -0.05(-2.47%) |
Apr 04, 2023 | 1.896 | 1.896 | 1.864 | 1.864 | 708 | -0.08(-4.27%) |
Apr 03, 2023 | 1.864 | 1.947 | 1.864 | 1.947 | 6,016 | +0.06(+3.43%) |
Mar 31, 2023 | 1.882 | 1.882 | 1.878 | 1.882 | 1,289 | -0.01(-0.39%) |
Mar 30, 2023 | 1.891 | 1.974 | 1.864 | 1.889 | 3,787 | -0.04(-2.25%) |
Mar 29, 2023 | 1.891 | 2.002 | 1.891 | 1.933 | 957 | +0.00(+0.24%) |
Mar 28, 2023 | 1.947 | 2.002 | 1.864 | 1.928 | 9,290 | -0.01(-0.48%) |
Mar 27, 2023 | 2.039 | 2.039 | 1.937 | 1.937 | 1,319 | -0.06(-3.18%) |
Mar 24, 2023 | 1.947 | 2.001 | 1.947 | 2.001 | 3,618 | +0.02(+1.23%) |
Mar 23, 2023 | 1.977 | 1.977 | 1.977 | 1.977 | 714 | +0.04(+2.03%) |
Mar 22, 2023 | 1.947 | 2.030 | 1.937 | 1.937 | 17,593 | -0.05(-2.55%) |
Mar 21, 2023 | 1.937 | 2.017 | 1.873 | 1.988 | 3,363 | +0.03(+1.33%) |
Mar 20, 2023 | 2.002 | 2.011 | 1.937 | 1.962 | 4,021 | +0.02(+1.28%) |
Mar 17, 2023 | 2.002 | 2.030 | 1.937 | 1.937 | 29,979 | +0.00(+0.00%) |
Mar 16, 2023 | 2.002 | 2.002 | 1.937 | 1.937 | 11,969 | -0.01(-0.77%) |
Mar 15, 2023 | 1.937 | 2.030 | 1.937 | 1.952 | 46,800 | +0.01(+0.77%) |
Mar 14, 2023 | 1.937 | 1.937 | 1.937 | 1.937 | 2,244 | -0.02(-0.94%) |
Mar 13, 2023 | 1.976 | 1.976 | 1.937 | 1.956 | 1,996 | +0.02(+0.95%) |
Mar 10, 2023 | 1.983 | 1.983 | 1.937 | 1.937 | 1,055 | -0.05(-2.32%) |
Mar 09, 2023 | 1.941 | 1.983 | 1.941 | 1.983 | 2,597 | +0.01(+0.46%) |
Mar 08, 2023 | 1.947 | 1.974 | 1.947 | 1.974 | 1,501 | +0.01(+0.47%) |
Mar 07, 2023 | 1.965 | 1.980 | 1.937 | 1.965 | 3,000 | -0.01(-0.47%) |
Mar 06, 2023 | 1.900 | 1.974 | 1.893 | 1.974 | 4,187 | +0.10(+5.10%) |
Mar 03, 2023 | 1.873 | 1.910 | 1.873 | 1.878 | 2,552 | +0.01(+0.30%) |
Mar 02, 2023 | 1.956 | 1.956 | 1.873 | 1.873 | 3,688 | +0.00(+0.00%) |
Mar 01, 2023 | 1.919 | 1.928 | 1.873 | 1.873 | 1,309 | -0.04(-1.93%) |
Feb 28, 2023 | 1.900 | 1.919 | 1.891 | 1.910 | 2,527 | +0.01(+0.49%) |
Feb 27, 2023 | 1.845 | 1.965 | 1.845 | 1.900 | 4,754 | +0.06(+3.00%) |
Feb 24, 2023 | 1.937 | 1.977 | 1.799 | 1.845 | 27,435 | -0.09(-4.76%) |
Feb 23, 2023 | 1.983 | 1.983 | 1.937 | 1.937 | 9,130 | -0.01(-0.47%) |
Feb 22, 2023 | 2.020 | 2.057 | 1.928 | 1.947 | 23,049 | -0.08(-4.09%) |
Feb 21, 2023 | 2.196 | 2.196 | 2.030 | 2.030 | 8,370 | -0.06(-3.08%) |
Feb 17, 2023 | 2.186 | 2.186 | 2.094 | 2.094 | 8,213 | -0.06(-2.58%) |
Feb 16, 2023 | 2.131 | 2.159 | 2.131 | 2.150 | 5,582 | -0.02(-0.85%) |
Feb 15, 2023 | 2.150 | 2.199 | 2.122 | 2.168 | 10,847 | -0.05(-2.08%) |
Feb 14, 2023 | 2.209 | 2.214 | 2.209 | 2.214 | 2,198 | +0.06(+3.00%) |
Feb 13, 2023 | 2.206 | 2.206 | 2.140 | 2.150 | 1,281 | +0.00(+0.21%) |
Feb 10, 2023 | 2.180 | 2.180 | 2.122 | 2.145 | 5,553 | -0.07(-3.12%) |
Feb 09, 2023 | 2.175 | 2.242 | 2.175 | 2.214 | 2,038 | +0.06(+2.56%) |
Feb 08, 2023 | 2.205 | 2.205 | 2.140 | 2.159 | 8,191 | +0.00(+0.00%) |
Feb 07, 2023 | 2.187 | 2.187 | 2.133 | 2.159 | 7,794 | -0.01(-0.43%) |
Feb 06, 2023 | 2.186 | 2.186 | 2.131 | 2.168 | 3,985 | -0.03(-1.26%) |
Feb 03, 2023 | 2.175 | 2.214 | 2.175 | 2.196 | 2,999 | -0.01(-0.44%) |
Feb 02, 2023 | 2.205 | 2.251 | 2.205 | 2.205 | 4,373 | +0.02(+0.87%) |