Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.890 | 2.030 | 1.890 | 1.970 | 9,175 | +0.05(+2.60%) |
Apr 27, 2023 | 1.910 | 2.080 | 1.860 | 1.920 | 14,423 | +0.05(+2.67%) |
Apr 26, 2023 | 1.980 | 2.060 | 1.860 | 1.870 | 9,812 | -0.05(-2.60%) |
Apr 25, 2023 | 1.950 | 2.087 | 1.920 | 1.920 | 8,280 | -0.05(-2.54%) |
Apr 24, 2023 | 1.970 | 2.090 | 1.970 | 1.970 | 18,739 | -0.03(-1.50%) |
Apr 21, 2023 | 1.870 | 2.110 | 1.850 | 2.000 | 131,273 | +0.09(+4.71%) |
Apr 20, 2023 | 1.934 | 1.935 | 1.830 | 1.910 | 10,410 | +0.01(+0.53%) |
Apr 19, 2023 | 1.920 | 1.930 | 1.860 | 1.900 | 16,393 | +0.01(+0.53%) |
Apr 18, 2023 | 1.770 | 1.910 | 1.770 | 1.890 | 47,492 | +0.18(+10.53%) |
Apr 17, 2023 | 1.880 | 1.880 | 1.670 | 1.710 | 118,278 | -0.23(-11.86%) |
Apr 14, 2023 | 1.970 | 1.970 | 1.830 | 1.940 | 19,185 | +0.01(+0.52%) |
Apr 13, 2023 | 2.070 | 2.115 | 1.870 | 1.930 | 78,488 | -0.20(-9.39%) |
Apr 12, 2023 | 2.190 | 2.200 | 2.070 | 2.130 | 19,632 | -0.03(-1.39%) |
Apr 11, 2023 | 2.180 | 2.210 | 2.100 | 2.160 | 7,794 | -0.02(-0.92%) |
Apr 10, 2023 | 1.980 | 2.245 | 1.980 | 2.180 | 52,384 | +0.11(+5.31%) |
Apr 06, 2023 | 1.680 | 2.110 | 1.680 | 2.070 | 31,628 | +0.36(+21.05%) |
Apr 05, 2023 | 2.000 | 2.040 | 1.500 | 1.710 | 34,958 | -0.33(-16.18%) |
Apr 04, 2023 | 2.100 | 2.100 | 1.986 | 2.040 | 11,125 | -0.03(-1.45%) |
Apr 03, 2023 | 1.990 | 2.150 | 1.980 | 2.070 | 35,209 | +0.14(+7.25%) |
Mar 31, 2023 | 2.170 | 2.170 | 1.910 | 1.930 | 23,649 | -0.20(-9.39%) |
Mar 30, 2023 | 2.120 | 2.200 | 2.046 | 2.130 | 12,943 | -0.06(-2.74%) |
Mar 29, 2023 | 2.150 | 2.320 | 2.043 | 2.190 | 14,218 | +0.03(+1.39%) |
Mar 28, 2023 | 2.170 | 2.175 | 2.145 | 2.160 | 10,285 | -0.02(-0.92%) |
Mar 27, 2023 | 1.919 | 2.180 | 1.919 | 2.180 | 9,243 | +0.03(+1.40%) |
Mar 24, 2023 | 2.040 | 2.150 | 1.900 | 2.150 | 51,500 | +0.07(+3.37%) |
Mar 23, 2023 | 2.050 | 2.330 | 2.010 | 2.080 | 165,183 | +0.07(+3.48%) |
Mar 22, 2023 | 2.000 | 2.060 | 1.980 | 2.010 | 14,335 | -0.04(-1.95%) |
Mar 21, 2023 | 2.030 | 2.100 | 1.930 | 2.050 | 44,743 | -0.03(-1.44%) |
Mar 20, 2023 | 2.400 | 2.400 | 2.010 | 2.080 | 125,668 | -0.47(-18.43%) |
Mar 17, 2023 | 1.810 | 2.550 | 1.780 | 2.550 | 231,151 | +0.74(+40.88%) |
Mar 16, 2023 | 1.740 | 1.850 | 1.690 | 1.810 | 14,994 | +0.05(+2.84%) |
Mar 15, 2023 | 1.720 | 1.920 | 1.720 | 1.760 | 13,139 | -0.11(-5.88%) |
Mar 14, 2023 | 1.810 | 1.960 | 1.780 | 1.870 | 7,827 | +0.12(+6.86%) |
Mar 13, 2023 | 1.850 | 1.880 | 1.680 | 1.750 | 20,883 | -0.15(-7.89%) |
Mar 10, 2023 | 2.000 | 2.000 | 1.850 | 1.900 | 26,825 | -0.01(-0.52%) |
Mar 09, 2023 | 1.900 | 2.000 | 1.870 | 1.910 | 39,458 | +0.03(+1.60%) |
Mar 08, 2023 | 1.861 | 1.905 | 1.861 | 1.880 | 11,283 | +0.03(+1.62%) |
Mar 07, 2023 | 1.795 | 1.880 | 1.773 | 1.850 | 21,576 | +0.11(+6.32%) |
Mar 06, 2023 | 1.651 | 1.740 | 1.651 | 1.740 | 25,869 | +0.05(+2.96%) |
Mar 03, 2023 | 1.670 | 1.740 | 1.570 | 1.690 | 14,819 | +0.14(+9.03%) |
Mar 02, 2023 | 1.580 | 1.600 | 1.530 | 1.550 | 7,555 | -0.03(-1.90%) |
Mar 01, 2023 | 1.600 | 1.620 | 1.575 | 1.580 | 7,386 | +0.01(+0.64%) |
Feb 28, 2023 | 1.610 | 1.645 | 1.570 | 1.570 | 16,505 | -0.03(-1.88%) |
Feb 27, 2023 | 1.610 | 1.628 | 1.600 | 1.600 | 8,575 | -0.01(-0.62%) |
Feb 24, 2023 | 1.660 | 1.660 | 1.610 | 1.610 | 19,594 | -0.05(-3.01%) |
Feb 23, 2023 | 1.780 | 1.780 | 1.620 | 1.660 | 17,057 | -0.14(-7.78%) |
Feb 22, 2023 | 1.730 | 1.830 | 1.620 | 1.800 | 31,687 | +0.05(+2.86%) |
Feb 21, 2023 | 1.810 | 1.890 | 1.750 | 1.750 | 19,517 | -0.10(-5.41%) |
Feb 17, 2023 | 1.940 | 1.940 | 1.840 | 1.850 | 10,418 | -0.05(-2.63%) |
Feb 16, 2023 | 1.880 | 1.940 | 1.810 | 1.900 | 12,318 | +0.01(+0.53%) |
Feb 15, 2023 | 1.880 | 1.900 | 1.860 | 1.890 | 11,165 | +0.01(+0.53%) |
Feb 14, 2023 | 1.920 | 1.919 | 1.870 | 1.880 | 35,114 | -0.07(-3.59%) |
Feb 13, 2023 | 1.900 | 1.990 | 1.871 | 1.950 | 22,139 | -0.04(-2.01%) |
Feb 10, 2023 | 2.040 | 2.110 | 1.970 | 1.990 | 18,906 | -0.06(-2.93%) |
Feb 09, 2023 | 2.170 | 2.200 | 2.000 | 2.050 | 23,733 | -0.03(-1.44%) |
Feb 08, 2023 | 2.090 | 2.293 | 2.040 | 2.080 | 23,679 | +0.01(+0.48%) |
Feb 07, 2023 | 2.030 | 2.120 | 2.020 | 2.070 | 3,258 | +0.01(+0.49%) |
Feb 06, 2023 | 2.150 | 2.150 | 2.040 | 2.060 | 10,650 | -0.08(-3.74%) |
Feb 03, 2023 | 2.060 | 2.200 | 2.040 | 2.140 | 29,803 | +0.05(+2.39%) |
Feb 02, 2023 | 1.810 | 2.150 | 1.815 | 2.090 | 40,439 | +0.28(+15.47%) |