Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.500 | 1.610 | 1.470 | 1.570 | 227,471 | +0.08(+5.37%) |
Apr 27, 2023 | 1.440 | 1.540 | 1.410 | 1.490 | 290,761 | +0.08(+5.67%) |
Apr 26, 2023 | 1.450 | 1.480 | 1.400 | 1.410 | 166,572 | -0.05(-3.42%) |
Apr 25, 2023 | 1.420 | 1.480 | 1.395 | 1.460 | 268,091 | +0.05(+3.55%) |
Apr 24, 2023 | 1.520 | 1.550 | 1.400 | 1.410 | 312,738 | -0.11(-7.24%) |
Apr 21, 2023 | 1.560 | 1.580 | 1.470 | 1.520 | 234,251 | -0.04(-2.56%) |
Apr 20, 2023 | 1.640 | 1.650 | 1.540 | 1.560 | 160,765 | -0.12(-7.14%) |
Apr 19, 2023 | 1.650 | 1.700 | 1.580 | 1.680 | 206,171 | +0.00(+0.00%) |
Apr 18, 2023 | 1.660 | 1.680 | 1.595 | 1.680 | 142,053 | +0.02(+1.20%) |
Apr 17, 2023 | 1.570 | 1.670 | 1.530 | 1.660 | 384,968 | +0.13(+8.50%) |
Apr 14, 2023 | 1.580 | 1.590 | 1.490 | 1.530 | 146,457 | -0.04(-2.55%) |
Apr 13, 2023 | 1.550 | 1.580 | 1.460 | 1.570 | 164,617 | +0.04(+2.61%) |
Apr 12, 2023 | 1.550 | 1.620 | 1.490 | 1.530 | 258,981 | +0.00(+0.00%) |
Apr 11, 2023 | 1.570 | 1.610 | 1.510 | 1.530 | 270,145 | -0.01(-0.65%) |
Apr 10, 2023 | 1.430 | 1.560 | 1.410 | 1.540 | 334,037 | +0.12(+8.45%) |
Apr 06, 2023 | 1.460 | 1.460 | 1.400 | 1.420 | 252,185 | -0.01(-0.35%) |
Apr 05, 2023 | 1.540 | 1.540 | 1.380 | 1.425 | 403,222 | -0.14(-8.65%) |
Apr 04, 2023 | 1.700 | 1.730 | 1.510 | 1.560 | 435,800 | -0.13(-7.69%) |
Apr 03, 2023 | 1.690 | 1.760 | 1.665 | 1.690 | 248,972 | -0.04(-2.31%) |
Mar 31, 2023 | 1.820 | 1.830 | 1.720 | 1.730 | 245,555 | -0.07(-3.89%) |
Mar 30, 2023 | 1.790 | 1.820 | 1.770 | 1.800 | 177,095 | +0.04(+2.27%) |
Mar 29, 2023 | 1.710 | 1.790 | 1.680 | 1.760 | 241,194 | +0.08(+4.76%) |
Mar 28, 2023 | 1.700 | 1.720 | 1.620 | 1.680 | 296,878 | -0.03(-1.75%) |
Mar 27, 2023 | 1.790 | 1.790 | 1.691 | 1.710 | 155,297 | -0.06(-3.39%) |
Mar 24, 2023 | 1.670 | 1.785 | 1.645 | 1.770 | 300,797 | +0.08(+4.73%) |
Mar 23, 2023 | 1.830 | 1.850 | 1.660 | 1.690 | 223,508 | -0.11(-6.11%) |
Mar 22, 2023 | 1.870 | 1.930 | 1.790 | 1.800 | 279,791 | -0.07(-3.74%) |
Mar 21, 2023 | 1.700 | 1.870 | 1.680 | 1.870 | 252,586 | +0.18(+10.65%) |
Mar 20, 2023 | 1.720 | 1.740 | 1.645 | 1.690 | 285,087 | -0.03(-1.74%) |
Mar 17, 2023 | 1.910 | 1.910 | 1.670 | 1.720 | 1,126,002 | -0.20(-10.42%) |
Mar 16, 2023 | 1.970 | 2.010 | 1.860 | 1.920 | 452,188 | -0.06(-3.03%) |
Mar 15, 2023 | 1.740 | 1.990 | 1.725 | 1.980 | 748,645 | +0.19(+10.61%) |
Mar 14, 2023 | 1.780 | 1.820 | 1.720 | 1.790 | 508,744 | +0.07(+4.07%) |
Mar 13, 2023 | 1.710 | 1.790 | 1.650 | 1.720 | 536,449 | -0.03(-1.71%) |
Mar 10, 2023 | 1.660 | 1.850 | 1.530 | 1.750 | 1,663,225 | +0.20(+12.90%) |
Mar 09, 2023 | 1.510 | 1.630 | 1.510 | 1.550 | 743,372 | +0.04(+2.65%) |
Mar 08, 2023 | 1.580 | 1.581 | 1.500 | 1.510 | 694,278 | -0.07(-4.43%) |
Mar 07, 2023 | 1.530 | 1.660 | 1.500 | 1.580 | 911,573 | +0.06(+3.95%) |
Mar 06, 2023 | 1.690 | 1.710 | 1.520 | 1.520 | 606,736 | -0.18(-10.59%) |
Mar 03, 2023 | 1.630 | 1.710 | 1.520 | 1.700 | 579,887 | +0.08(+5.26%) |
Mar 02, 2023 | 1.650 | 1.680 | 1.580 | 1.615 | 429,899 | -0.03(-2.12%) |
Mar 01, 2023 | 1.930 | 1.930 | 1.640 | 1.650 | 556,112 | -0.27(-14.06%) |
Feb 28, 2023 | 2.090 | 2.090 | 1.885 | 1.920 | 541,895 | -0.17(-8.13%) |
Feb 27, 2023 | 2.010 | 2.110 | 1.965 | 2.090 | 308,785 | +0.09(+4.50%) |
Feb 24, 2023 | 1.970 | 2.040 | 1.880 | 2.000 | 383,858 | -0.02(-0.99%) |
Feb 23, 2023 | 2.070 | 2.100 | 1.990 | 2.020 | 238,021 | -0.03(-1.46%) |
Feb 22, 2023 | 2.000 | 2.080 | 1.990 | 2.050 | 245,057 | +0.09(+4.59%) |
Feb 21, 2023 | 2.010 | 2.070 | 1.930 | 1.960 | 355,132 | -0.06(-2.97%) |
Feb 17, 2023 | 2.150 | 2.150 | 2.020 | 2.020 | 393,499 | -0.13(-6.05%) |
Feb 16, 2023 | 2.120 | 2.215 | 2.099 | 2.150 | 514,118 | -0.06(-2.71%) |
Feb 15, 2023 | 1.910 | 2.235 | 1.900 | 2.210 | 561,467 | +0.28(+14.51%) |
Feb 14, 2023 | 1.780 | 1.950 | 1.740 | 1.930 | 365,929 | +0.10(+5.46%) |
Feb 13, 2023 | 1.740 | 1.950 | 1.710 | 1.830 | 629,892 | +0.08(+4.57%) |
Feb 10, 2023 | 1.870 | 1.885 | 1.715 | 1.750 | 1,033,511 | -0.16(-8.38%) |
Feb 09, 2023 | 1.980 | 2.100 | 1.905 | 1.910 | 586,181 | -0.05(-2.55%) |
Feb 08, 2023 | 2.060 | 2.070 | 1.960 | 1.960 | 242,543 | -0.10(-4.85%) |
Feb 07, 2023 | 2.110 | 2.140 | 1.980 | 2.060 | 607,526 | -0.05(-2.37%) |
Feb 06, 2023 | 2.160 | 2.190 | 2.070 | 2.110 | 1,486,593 | -0.09(-4.09%) |
Feb 03, 2023 | 2.120 | 2.270 | 2.080 | 2.200 | 708,435 | +0.03(+1.38%) |
Feb 02, 2023 | 2.110 | 2.210 | 2.070 | 2.170 | 949,266 | +0.13(+6.37%) |