Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.600 | 1.600 | 1.510 | 1.510 | 25,904 | -0.04(-2.58%) |
Apr 27, 2023 | 1.550 | 1.590 | 1.470 | 1.550 | 128,698 | +0.04(+2.65%) |
Apr 26, 2023 | 1.600 | 1.605 | 1.450 | 1.510 | 73,629 | -0.09(-5.63%) |
Apr 25, 2023 | 1.630 | 1.628 | 1.585 | 1.600 | 9,118 | +0.00(+0.00%) |
Apr 24, 2023 | 1.660 | 1.680 | 1.600 | 1.600 | 43,286 | -0.03(-1.84%) |
Apr 21, 2023 | 1.630 | 1.710 | 1.600 | 1.630 | 41,612 | +0.00(+0.00%) |
Apr 20, 2023 | 1.690 | 1.760 | 1.600 | 1.630 | 44,894 | -0.02(-1.21%) |
Apr 19, 2023 | 1.690 | 1.739 | 1.610 | 1.650 | 25,835 | -0.02(-1.20%) |
Apr 18, 2023 | 1.863 | 1.863 | 1.610 | 1.670 | 96,223 | -0.23(-12.11%) |
Apr 17, 2023 | 1.960 | 1.960 | 1.780 | 1.900 | 75,460 | +0.12(+6.74%) |
Apr 14, 2023 | 1.640 | 1.810 | 1.620 | 1.780 | 80,980 | +0.18(+11.25%) |
Apr 13, 2023 | 1.710 | 1.710 | 1.600 | 1.600 | 36,171 | +0.05(+3.23%) |
Apr 12, 2023 | 1.440 | 1.590 | 1.440 | 1.550 | 60,248 | +0.14(+9.93%) |
Apr 11, 2023 | 1.420 | 1.580 | 1.400 | 1.410 | 53,287 | +0.01(+0.71%) |
Apr 10, 2023 | 1.660 | 1.660 | 1.365 | 1.400 | 13,246 | -0.03(-2.10%) |
Apr 06, 2023 | 1.520 | 1.600 | 1.420 | 1.430 | 38,090 | -0.08(-5.30%) |
Apr 05, 2023 | 1.530 | 1.620 | 1.490 | 1.510 | 35,824 | -0.08(-5.03%) |
Apr 04, 2023 | 1.640 | 1.700 | 1.520 | 1.590 | 25,683 | +0.04(+2.58%) |
Apr 03, 2023 | 1.660 | 1.680 | 1.550 | 1.550 | 32,295 | -0.11(-6.63%) |
Mar 31, 2023 | 1.720 | 1.720 | 1.600 | 1.660 | 75,105 | -0.01(-0.60%) |
Mar 30, 2023 | 1.610 | 1.670 | 1.600 | 1.670 | 27,311 | +0.03(+1.83%) |
Mar 29, 2023 | 1.645 | 1.660 | 1.605 | 1.640 | 84,121 | +0.02(+1.23%) |
Mar 28, 2023 | 1.620 | 1.620 | 1.560 | 1.620 | 35,552 | +0.03(+1.89%) |
Mar 27, 2023 | 1.660 | 1.660 | 1.560 | 1.590 | 8,104 | -0.00(-0.01%) |
Mar 24, 2023 | 1.650 | 1.680 | 1.560 | 1.590 | 27,088 | -0.01(-0.63%) |
Mar 23, 2023 | 1.700 | 1.700 | 1.600 | 1.600 | 12,217 | -0.04(-2.44%) |
Mar 22, 2023 | 1.720 | 1.720 | 1.640 | 1.640 | 27,918 | -0.05(-2.96%) |
Mar 21, 2023 | 1.590 | 1.690 | 1.590 | 1.690 | 23,413 | +0.09(+5.62%) |
Mar 20, 2023 | 1.680 | 1.700 | 1.570 | 1.600 | 21,003 | -0.06(-3.61%) |
Mar 17, 2023 | 1.600 | 1.679 | 1.600 | 1.660 | 32,205 | -0.01(-0.60%) |
Mar 16, 2023 | 1.760 | 1.760 | 1.630 | 1.670 | 67,550 | -0.05(-2.91%) |
Mar 15, 2023 | 1.760 | 1.850 | 1.700 | 1.720 | 211,844 | -0.10(-5.49%) |
Mar 14, 2023 | 1.840 | 1.850 | 1.750 | 1.820 | 76,282 | +0.01(+0.55%) |
Mar 13, 2023 | 2.110 | 2.110 | 1.800 | 1.810 | 143,347 | -0.18(-9.05%) |
Mar 10, 2023 | 2.070 | 2.150 | 1.931 | 1.990 | 38,081 | -0.11(-5.24%) |
Mar 09, 2023 | 2.220 | 2.322 | 2.100 | 2.100 | 34,819 | -0.16(-7.08%) |
Mar 08, 2023 | 2.160 | 2.330 | 2.150 | 2.260 | 8,635 | -0.08(-3.42%) |
Mar 07, 2023 | 2.360 | 2.428 | 2.196 | 2.340 | 37,955 | -0.01(-0.43%) |
Mar 06, 2023 | 2.470 | 2.491 | 2.270 | 2.350 | 91,148 | -0.09(-3.69%) |
Mar 03, 2023 | 2.300 | 2.500 | 2.230 | 2.440 | 79,964 | +0.15(+6.32%) |
Mar 02, 2023 | 2.330 | 2.350 | 2.180 | 2.295 | 75,534 | +0.06(+2.91%) |
Mar 01, 2023 | 2.230 | 2.250 | 2.204 | 2.230 | 15,950 | -0.01(-0.45%) |
Feb 28, 2023 | 2.200 | 2.260 | 2.150 | 2.240 | 32,609 | +0.04(+1.82%) |
Feb 27, 2023 | 2.170 | 2.260 | 2.030 | 2.200 | 340,951 | +0.06(+2.65%) |
Feb 24, 2023 | 2.360 | 2.360 | 2.030 | 2.143 | 288,663 | -0.22(-9.18%) |
Feb 23, 2023 | 2.480 | 2.480 | 2.220 | 2.360 | 111,575 | -0.13(-5.22%) |
Feb 22, 2023 | 2.360 | 2.490 | 2.100 | 2.490 | 167,369 | +0.24(+10.67%) |
Feb 21, 2023 | 2.400 | 2.540 | 2.240 | 2.250 | 90,125 | -0.08(-3.43%) |
Feb 17, 2023 | 2.810 | 2.930 | 2.330 | 2.330 | 206,715 | -0.37(-13.70%) |
Feb 16, 2023 | 3.260 | 3.632 | 2.665 | 2.700 | 364,219 | -0.68(-20.24%) |
Feb 15, 2023 | 3.440 | 3.662 | 3.318 | 3.385 | 80,279 | -0.01(-0.15%) |
Feb 14, 2023 | 3.450 | 3.460 | 3.350 | 3.390 | 126,455 | -0.17(-4.78%) |
Feb 13, 2023 | 3.500 | 3.630 | 3.500 | 3.560 | 9,164 | +0.05(+1.42%) |
Feb 10, 2023 | 3.700 | 3.760 | 3.510 | 3.510 | 35,189 | -0.22(-5.90%) |
Feb 09, 2023 | 3.800 | 3.910 | 3.730 | 3.730 | 4,590 | +0.07(+1.92%) |
Feb 08, 2023 | 3.930 | 3.930 | 3.660 | 3.660 | 25,339 | -0.23(-6.03%) |
Feb 07, 2023 | 3.940 | 4.000 | 3.851 | 3.895 | 18,755 | +0.04(+0.91%) |
Feb 06, 2023 | 3.760 | 3.905 | 3.750 | 3.860 | 15,441 | +0.08(+2.12%) |
Feb 03, 2023 | 3.830 | 3.830 | 3.624 | 3.780 | 12,510 | +0.15(+4.13%) |
Feb 02, 2023 | 3.609 | 3.777 | 3.546 | 3.630 | 17,196 | +0.11(+3.12%) |