Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.550 | 1.722 | 1.550 | 1.690 | 24,759 | -0.01(-0.59%) |
Apr 27, 2023 | 1.610 | 1.700 | 1.610 | 1.700 | 25,304 | +0.07(+4.30%) |
Apr 26, 2023 | 1.600 | 1.640 | 1.600 | 1.630 | 29,227 | +0.02(+1.24%) |
Apr 25, 2023 | 1.636 | 1.650 | 1.600 | 1.610 | 19,410 | -0.13(-7.47%) |
Apr 24, 2023 | 1.688 | 1.740 | 1.665 | 1.740 | 56,042 | +0.06(+3.57%) |
Apr 21, 2023 | 1.679 | 1.690 | 1.640 | 1.680 | 35,481 | +0.04(+2.44%) |
Apr 20, 2023 | 1.650 | 1.680 | 1.600 | 1.640 | 29,744 | -0.03(-1.80%) |
Apr 19, 2023 | 1.540 | 1.670 | 1.540 | 1.670 | 22,115 | +0.14(+9.15%) |
Apr 18, 2023 | 1.630 | 1.630 | 1.508 | 1.530 | 70,025 | -0.06(-3.77%) |
Apr 17, 2023 | 1.570 | 1.620 | 1.570 | 1.590 | 58,744 | -0.02(-1.24%) |
Apr 14, 2023 | 1.610 | 1.620 | 1.600 | 1.610 | 36,401 | +0.00(+0.00%) |
Apr 13, 2023 | 1.610 | 1.620 | 1.570 | 1.610 | 55,140 | +0.01(+0.63%) |
Apr 12, 2023 | 1.630 | 1.650 | 1.591 | 1.600 | 61,748 | -0.05(-3.03%) |
Apr 11, 2023 | 1.590 | 1.690 | 1.590 | 1.650 | 43,081 | +0.00(+0.00%) |
Apr 10, 2023 | 1.680 | 1.700 | 1.620 | 1.650 | 21,878 | -0.04(-2.28%) |
Apr 06, 2023 | 1.570 | 1.732 | 1.570 | 1.688 | 29,468 | +0.08(+4.88%) |
Apr 05, 2023 | 1.730 | 1.730 | 1.610 | 1.610 | 75,553 | -0.12(-6.94%) |
Apr 04, 2023 | 1.720 | 1.820 | 1.720 | 1.730 | 41,260 | -0.02(-1.23%) |
Apr 03, 2023 | 1.890 | 1.890 | 1.740 | 1.752 | 41,933 | -0.13(-6.84%) |
Mar 31, 2023 | 1.878 | 1.890 | 1.800 | 1.880 | 96,917 | +0.02(+1.26%) |
Mar 30, 2023 | 1.850 | 1.910 | 1.850 | 1.857 | 30,431 | -0.04(-2.28%) |
Mar 29, 2023 | 1.830 | 1.915 | 1.830 | 1.900 | 12,576 | +0.07(+3.83%) |
Mar 28, 2023 | 1.760 | 1.860 | 1.750 | 1.830 | 416,958 | +0.07(+3.98%) |
Mar 27, 2023 | 1.760 | 1.768 | 1.740 | 1.760 | 354,330 | -0.00(-0.01%) |
Mar 24, 2023 | 1.730 | 1.760 | 1.730 | 1.760 | 62,930 | +0.01(+0.29%) |
Mar 23, 2023 | 1.768 | 1.780 | 1.755 | 1.755 | 35,905 | -0.02(-0.96%) |
Mar 22, 2023 | 1.760 | 1.800 | 1.750 | 1.772 | 42,960 | +0.01(+0.68%) |
Mar 21, 2023 | 1.800 | 1.800 | 1.750 | 1.760 | 10,663 | -0.01(-0.56%) |
Mar 20, 2023 | 1.680 | 1.800 | 1.680 | 1.770 | 186,278 | +0.05(+2.91%) |
Mar 17, 2023 | 1.760 | 1.780 | 1.720 | 1.720 | 15,936 | -0.07(-3.91%) |
Mar 16, 2023 | 1.700 | 1.830 | 1.700 | 1.790 | 359,337 | +0.08(+4.80%) |
Mar 15, 2023 | 1.810 | 1.814 | 1.600 | 1.708 | 260,959 | -0.15(-8.17%) |
Mar 14, 2023 | 1.849 | 1.900 | 1.800 | 1.860 | 67,325 | +0.01(+0.77%) |
Mar 13, 2023 | 1.880 | 1.910 | 1.845 | 1.846 | 45,803 | -0.04(-1.92%) |
Mar 10, 2023 | 1.950 | 1.960 | 1.881 | 1.882 | 75,261 | -0.08(-4.22%) |
Mar 09, 2023 | 2.010 | 2.040 | 1.960 | 1.965 | 64,908 | -0.10(-4.66%) |
Mar 08, 2023 | 1.950 | 2.080 | 1.950 | 2.061 | 37,119 | +0.08(+4.30%) |
Mar 07, 2023 | 2.060 | 2.070 | 1.960 | 1.976 | 49,861 | -0.11(-5.45%) |
Mar 06, 2023 | 2.100 | 2.150 | 2.090 | 2.090 | 34,412 | -0.04(-1.88%) |
Mar 03, 2023 | 2.120 | 2.140 | 2.118 | 2.130 | 23,486 | +0.02(+0.97%) |
Mar 02, 2023 | 2.185 | 2.185 | 2.072 | 2.110 | 26,579 | -0.03(-1.43%) |
Mar 01, 2023 | 2.090 | 2.180 | 2.080 | 2.140 | 49,339 | +0.07(+3.38%) |
Feb 28, 2023 | 1.975 | 2.073 | 1.962 | 2.070 | 41,931 | +0.07(+3.47%) |
Feb 27, 2023 | 1.980 | 2.015 | 1.961 | 2.001 | 51,767 | +0.06(+3.12%) |
Feb 24, 2023 | 1.980 | 1.980 | 1.940 | 1.940 | 20,297 | -0.08(-3.96%) |
Feb 23, 2023 | 1.965 | 2.026 | 1.957 | 2.020 | 37,830 | +0.05(+2.54%) |
Feb 22, 2023 | 2.028 | 2.028 | 1.960 | 1.970 | 61,404 | -0.03(-1.50%) |
Feb 21, 2023 | 1.960 | 2.050 | 1.960 | 2.000 | 78,779 | +0.04(+2.04%) |
Feb 17, 2023 | 1.970 | 2.010 | 1.948 | 1.960 | 61,853 | -0.06(-2.97%) |
Feb 16, 2023 | 1.950 | 2.050 | 1.930 | 2.020 | 18,120 | +0.04(+2.02%) |
Feb 15, 2023 | 2.090 | 2.090 | 1.932 | 1.980 | 72,025 | +0.01(+0.28%) |
Feb 14, 2023 | 2.070 | 2.120 | 1.950 | 1.974 | 44,572 | -0.07(-3.26%) |
Feb 13, 2023 | 2.030 | 2.069 | 1.970 | 2.041 | 35,508 | +0.05(+2.56%) |
Feb 10, 2023 | 2.060 | 2.060 | 1.990 | 1.990 | 25,174 | -0.02(-1.00%) |
Feb 09, 2023 | 2.116 | 2.116 | 2.000 | 2.010 | 40,801 | -0.09(-4.29%) |
Feb 08, 2023 | 2.140 | 2.169 | 2.070 | 2.100 | 57,198 | -0.06(-2.78%) |
Feb 07, 2023 | 2.200 | 2.240 | 2.160 | 2.160 | 62,958 | -0.02(-0.92%) |
Feb 06, 2023 | 2.140 | 2.195 | 2.130 | 2.180 | 48,405 | +0.04(+1.76%) |
Feb 03, 2023 | 1.950 | 2.150 | 1.950 | 2.142 | 111,593 | +0.15(+7.66%) |
Feb 02, 2023 | 2.200 | 2.200 | 1.960 | 1.990 | 183,577 | -0.12(-5.69%) |