Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 1.510 | 1.590 | 1.480 | 1.560 | 993,616 | +0.07(+4.70%) |
May 05, 2023 | 1.430 | 1.520 | 1.410 | 1.490 | 874,131 | +0.05(+3.47%) |
May 04, 2023 | 1.500 | 1.510 | 1.420 | 1.440 | 844,150 | -0.06(-4.00%) |
May 03, 2023 | 1.500 | 1.575 | 1.470 | 1.500 | 942,884 | +0.01(+0.67%) |
May 02, 2023 | 1.560 | 1.560 | 1.490 | 1.490 | 882,745 | -0.08(-5.10%) |
May 01, 2023 | 1.610 | 1.720 | 1.560 | 1.570 | 894,198 | -0.06(-3.68%) |
Apr 28, 2023 | 1.690 | 1.695 | 1.600 | 1.630 | 906,940 | -0.06(-3.55%) |
Apr 27, 2023 | 1.680 | 1.705 | 1.590 | 1.690 | 982,360 | -0.01(-0.59%) |
Apr 26, 2023 | 1.710 | 1.750 | 1.680 | 1.700 | 916,929 | +0.03(+1.80%) |
Apr 25, 2023 | 1.710 | 1.750 | 1.630 | 1.670 | 1,957,440 | -0.20(-10.70%) |
Apr 24, 2023 | 2.020 | 2.020 | 1.840 | 1.870 | 617,163 | -0.10(-5.08%) |
Apr 21, 2023 | 1.960 | 2.020 | 1.870 | 1.970 | 1,533,165 | +0.00(+0.00%) |
Apr 20, 2023 | 2.050 | 2.090 | 1.940 | 1.970 | 948,674 | -0.12(-5.74%) |
Apr 19, 2023 | 2.070 | 2.220 | 2.040 | 2.090 | 994,662 | +0.00(+0.00%) |
Apr 18, 2023 | 2.230 | 2.270 | 2.040 | 2.090 | 960,063 | -0.14(-6.28%) |
Apr 17, 2023 | 2.270 | 2.270 | 2.150 | 2.230 | 894,573 | -0.02(-0.89%) |
Apr 14, 2023 | 2.400 | 2.400 | 2.230 | 2.250 | 1,030,921 | -0.14(-5.86%) |
Apr 13, 2023 | 2.650 | 2.650 | 2.380 | 2.390 | 586,187 | -0.18(-7.00%) |
Apr 12, 2023 | 2.780 | 2.800 | 2.560 | 2.570 | 657,932 | -0.10(-3.75%) |
Apr 11, 2023 | 2.840 | 2.859 | 2.640 | 2.670 | 440,735 | -0.14(-4.98%) |
Apr 10, 2023 | 2.780 | 2.830 | 2.670 | 2.810 | 414,954 | +0.04(+1.44%) |
Apr 06, 2023 | 2.680 | 2.780 | 2.670 | 2.770 | 258,435 | +0.11(+4.14%) |
Apr 05, 2023 | 2.920 | 2.980 | 2.650 | 2.660 | 472,050 | -0.33(-11.04%) |
Apr 04, 2023 | 2.910 | 2.990 | 2.830 | 2.990 | 393,925 | +0.08(+2.75%) |
Apr 03, 2023 | 2.960 | 2.990 | 2.890 | 2.910 | 407,963 | -0.04(-1.36%) |
Mar 31, 2023 | 2.860 | 2.960 | 2.830 | 2.950 | 529,896 | +0.10(+3.51%) |
Mar 30, 2023 | 2.890 | 2.950 | 2.820 | 2.850 | 1,367,070 | +0.00(+0.00%) |
Mar 29, 2023 | 2.790 | 2.880 | 2.770 | 2.850 | 495,051 | +0.10(+3.64%) |
Mar 28, 2023 | 2.730 | 2.800 | 2.710 | 2.750 | 382,484 | +0.00(+0.00%) |
Mar 27, 2023 | 2.960 | 2.960 | 2.700 | 2.750 | 392,548 | -0.18(-6.14%) |
Mar 24, 2023 | 2.860 | 2.950 | 2.810 | 2.930 | 528,455 | +0.05(+1.74%) |
Mar 23, 2023 | 2.740 | 2.960 | 2.740 | 2.880 | 517,289 | +0.17(+6.27%) |
Mar 22, 2023 | 2.830 | 2.830 | 2.670 | 2.710 | 396,785 | -0.12(-4.24%) |
Mar 21, 2023 | 2.720 | 2.860 | 2.640 | 2.830 | 390,157 | +0.17(+6.39%) |
Mar 20, 2023 | 2.730 | 2.730 | 2.620 | 2.660 | 372,820 | -0.04(-1.48%) |
Mar 17, 2023 | 2.770 | 2.810 | 2.660 | 2.700 | 545,107 | -0.12(-4.26%) |
Mar 16, 2023 | 2.710 | 2.840 | 2.650 | 2.820 | 530,512 | +0.09(+3.30%) |
Mar 15, 2023 | 2.810 | 2.930 | 2.690 | 2.730 | 518,268 | -0.22(-7.46%) |
Mar 14, 2023 | 2.880 | 3.100 | 2.860 | 2.950 | 853,300 | +0.26(+9.67%) |
Mar 13, 2023 | 2.750 | 2.770 | 2.630 | 2.690 | 686,586 | -0.10(-3.58%) |
Mar 10, 2023 | 2.950 | 2.950 | 2.750 | 2.790 | 605,986 | -0.13(-4.45%) |
Mar 09, 2023 | 3.040 | 3.100 | 2.900 | 2.920 | 343,841 | -0.12(-3.95%) |
Mar 08, 2023 | 2.970 | 3.060 | 2.900 | 3.040 | 309,037 | +0.07(+2.36%) |
Mar 07, 2023 | 3.080 | 3.080 | 2.870 | 2.970 | 443,051 | -0.03(-1.00%) |
Mar 06, 2023 | 3.150 | 3.210 | 2.970 | 3.000 | 393,380 | -0.14(-4.46%) |
Mar 03, 2023 | 3.110 | 3.200 | 3.070 | 3.140 | 373,536 | +0.06(+1.95%) |
Mar 02, 2023 | 3.220 | 3.230 | 2.870 | 3.080 | 691,329 | -0.10(-3.14%) |