Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.810 | 1.850 | 1.770 | 1.850 | 206,741 | +0.04(+2.21%) |
Apr 27, 2023 | 1.800 | 1.830 | 1.780 | 1.810 | 132,409 | +0.04(+2.26%) |
Apr 26, 2023 | 1.770 | 1.810 | 1.760 | 1.770 | 108,772 | +0.01(+0.57%) |
Apr 25, 2023 | 1.810 | 1.810 | 1.740 | 1.760 | 175,286 | -0.06(-3.30%) |
Apr 24, 2023 | 1.780 | 1.840 | 1.760 | 1.820 | 323,140 | +0.08(+4.60%) |
Apr 21, 2023 | 1.790 | 1.820 | 1.725 | 1.740 | 250,717 | -0.08(-4.40%) |
Apr 20, 2023 | 1.880 | 1.890 | 1.810 | 1.820 | 137,969 | -0.08(-4.21%) |
Apr 19, 2023 | 1.880 | 1.900 | 1.850 | 1.900 | 120,173 | -0.01(-0.52%) |
Apr 18, 2023 | 1.930 | 1.940 | 1.880 | 1.910 | 78,024 | -0.01(-0.26%) |
Apr 17, 2023 | 1.950 | 1.950 | 1.880 | 1.915 | 178,122 | +0.03(+1.32%) |
Apr 14, 2023 | 1.900 | 1.910 | 1.840 | 1.890 | 100,793 | -0.01(-0.53%) |
Apr 13, 2023 | 1.920 | 1.966 | 1.850 | 1.900 | 214,029 | +0.01(+0.53%) |
Apr 12, 2023 | 1.950 | 1.958 | 1.870 | 1.890 | 154,746 | -0.06(-3.08%) |
Apr 11, 2023 | 1.950 | 1.980 | 1.890 | 1.950 | 251,061 | +0.01(+0.52%) |
Apr 10, 2023 | 1.780 | 1.990 | 1.780 | 1.940 | 381,223 | +0.13(+7.18%) |
Apr 06, 2023 | 1.790 | 1.830 | 1.740 | 1.810 | 170,273 | +0.07(+4.02%) |
Apr 05, 2023 | 1.770 | 1.805 | 1.740 | 1.740 | 95,933 | -0.05(-2.79%) |
Apr 04, 2023 | 1.850 | 1.850 | 1.750 | 1.790 | 148,634 | -0.05(-2.72%) |
Apr 03, 2023 | 1.850 | 1.875 | 1.820 | 1.840 | 107,109 | -0.03(-1.60%) |
Mar 31, 2023 | 1.810 | 1.890 | 1.810 | 1.870 | 204,055 | +0.03(+1.63%) |
Mar 30, 2023 | 1.830 | 1.860 | 1.799 | 1.840 | 215,305 | +0.04(+2.22%) |
Mar 29, 2023 | 1.740 | 1.810 | 1.740 | 1.800 | 176,765 | +0.03(+1.41%) |
Mar 28, 2023 | 1.810 | 1.830 | 1.730 | 1.775 | 248,373 | +0.02(+1.43%) |
Mar 27, 2023 | 1.830 | 1.830 | 1.700 | 1.750 | 285,634 | -0.08(-4.37%) |
Mar 24, 2023 | 1.800 | 1.840 | 1.770 | 1.830 | 118,281 | +0.02(+1.10%) |
Mar 23, 2023 | 1.800 | 1.870 | 1.770 | 1.810 | 203,652 | +0.05(+2.84%) |
Mar 22, 2023 | 1.760 | 1.840 | 1.735 | 1.760 | 313,891 | +0.01(+0.57%) |
Mar 21, 2023 | 1.780 | 1.800 | 1.680 | 1.750 | 522,809 | -0.03(-1.69%) |
Mar 20, 2023 | 1.850 | 1.880 | 1.760 | 1.780 | 247,562 | -0.17(-8.72%) |
Mar 17, 2023 | 2.050 | 2.050 | 1.720 | 1.950 | 1,226,111 | -0.10(-4.88%) |
Mar 16, 2023 | 2.000 | 2.140 | 1.910 | 2.050 | 964,591 | +0.05(+2.50%) |
Mar 15, 2023 | 1.840 | 2.000 | 1.790 | 2.000 | 984,993 | +0.12(+6.38%) |
Mar 14, 2023 | 1.850 | 1.920 | 1.820 | 1.880 | 496,274 | +0.02(+1.08%) |
Mar 13, 2023 | 1.620 | 1.880 | 1.580 | 1.860 | 1,186,837 | +0.23(+14.11%) |
Mar 10, 2023 | 1.690 | 1.720 | 1.620 | 1.630 | 552,044 | -0.09(-5.23%) |
Mar 09, 2023 | 1.800 | 1.860 | 1.700 | 1.720 | 412,151 | -0.11(-6.01%) |
Mar 08, 2023 | 1.820 | 1.850 | 1.780 | 1.830 | 146,148 | -0.01(-0.54%) |
Mar 07, 2023 | 1.900 | 1.900 | 1.810 | 1.840 | 422,501 | -0.05(-2.65%) |
Mar 06, 2023 | 1.960 | 1.960 | 1.865 | 1.890 | 224,555 | -0.07(-3.57%) |
Mar 03, 2023 | 1.850 | 2.000 | 1.850 | 1.960 | 373,189 | +0.11(+5.95%) |
Mar 02, 2023 | 1.880 | 1.880 | 1.770 | 1.850 | 231,369 | +0.00(+0.00%) |
Mar 01, 2023 | 1.910 | 1.955 | 1.820 | 1.850 | 360,988 | +0.02(+1.09%) |
Feb 28, 2023 | 1.750 | 1.840 | 1.730 | 1.830 | 474,368 | +0.07(+3.98%) |
Feb 27, 2023 | 1.850 | 1.890 | 1.760 | 1.760 | 356,389 | -0.02(-1.12%) |
Feb 24, 2023 | 1.940 | 1.955 | 1.750 | 1.780 | 1,204,275 | -0.23(-11.44%) |
Feb 23, 2023 | 2.100 | 2.190 | 1.970 | 2.010 | 382,572 | -0.07(-3.37%) |
Feb 22, 2023 | 2.070 | 2.080 | 1.981 | 2.080 | 333,799 | +0.03(+1.46%) |
Feb 21, 2023 | 2.180 | 2.196 | 1.980 | 2.050 | 833,949 | -0.16(-7.24%) |
Feb 17, 2023 | 2.220 | 2.260 | 2.180 | 2.210 | 448,410 | -0.01(-0.45%) |
Feb 16, 2023 | 2.200 | 2.330 | 2.140 | 2.220 | 698,390 | +0.05(+2.30%) |
Feb 15, 2023 | 2.090 | 2.180 | 2.080 | 2.170 | 220,737 | +0.02(+0.93%) |
Feb 14, 2023 | 2.120 | 2.180 | 2.060 | 2.150 | 577,356 | -0.05(-2.27%) |
Feb 13, 2023 | 2.140 | 2.240 | 2.120 | 2.200 | 738,686 | +0.12(+5.77%) |
Feb 10, 2023 | 2.170 | 2.200 | 2.080 | 2.080 | 572,516 | -0.17(-7.56%) |
Feb 09, 2023 | 2.150 | 2.380 | 2.130 | 2.250 | 1,378,465 | +0.18(+8.70%) |
Feb 08, 2023 | 2.160 | 2.160 | 2.060 | 2.070 | 540,287 | -0.11(-5.05%) |
Feb 07, 2023 | 2.140 | 2.220 | 2.100 | 2.180 | 1,002,165 | +0.12(+5.83%) |
Feb 06, 2023 | 2.320 | 2.330 | 2.060 | 2.060 | 1,639,914 | -0.29(-12.34%) |
Feb 03, 2023 | 2.420 | 2.454 | 2.310 | 2.350 | 723,378 | -0.01(-0.42%) |
Feb 02, 2023 | 2.430 | 2.540 | 2.350 | 2.360 | 1,401,001 | -0.13(-5.22%) |