Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.590 | 1.600 | 1.560 | 1.560 | 158,806 | -0.03(-1.89%) |
Apr 27, 2023 | 1.540 | 1.600 | 1.500 | 1.590 | 203,149 | +0.09(+6.00%) |
Apr 26, 2023 | 1.420 | 1.600 | 1.420 | 1.500 | 308,223 | +0.04(+2.74%) |
Apr 25, 2023 | 1.430 | 1.510 | 1.430 | 1.460 | 381,794 | -0.01(-0.68%) |
Apr 24, 2023 | 1.450 | 1.490 | 1.400 | 1.470 | 159,432 | +0.04(+2.80%) |
Apr 21, 2023 | 1.480 | 1.517 | 1.410 | 1.430 | 261,181 | -0.05(-3.38%) |
Apr 20, 2023 | 1.550 | 1.555 | 1.480 | 1.480 | 205,183 | -0.08(-5.13%) |
Apr 19, 2023 | 1.550 | 1.590 | 1.510 | 1.560 | 283,892 | +0.00(+0.00%) |
Apr 18, 2023 | 1.550 | 1.575 | 1.510 | 1.560 | 137,666 | -0.02(-1.27%) |
Apr 17, 2023 | 1.540 | 1.580 | 1.480 | 1.580 | 282,230 | +0.04(+2.60%) |
Apr 14, 2023 | 1.590 | 1.630 | 1.540 | 1.540 | 148,150 | -0.08(-4.94%) |
Apr 13, 2023 | 1.550 | 1.620 | 1.500 | 1.620 | 256,757 | +0.05(+3.18%) |
Apr 12, 2023 | 1.610 | 1.660 | 1.560 | 1.570 | 135,121 | -0.02(-1.26%) |
Apr 11, 2023 | 1.580 | 1.605 | 1.550 | 1.590 | 122,125 | +0.01(+0.63%) |
Apr 10, 2023 | 1.590 | 1.610 | 1.540 | 1.580 | 180,281 | +0.02(+1.28%) |
Apr 06, 2023 | 1.460 | 1.570 | 1.420 | 1.560 | 388,084 | +0.09(+6.12%) |
Apr 05, 2023 | 1.430 | 1.480 | 1.385 | 1.470 | 545,310 | +0.01(+0.68%) |
Apr 04, 2023 | 1.480 | 1.490 | 1.420 | 1.460 | 355,069 | -0.02(-1.35%) |
Apr 03, 2023 | 1.540 | 1.540 | 1.480 | 1.480 | 150,845 | -0.04(-2.63%) |
Mar 31, 2023 | 1.550 | 1.590 | 1.500 | 1.520 | 242,380 | -0.03(-1.94%) |
Mar 30, 2023 | 1.540 | 1.590 | 1.525 | 1.550 | 237,973 | +0.00(+0.00%) |
Mar 29, 2023 | 1.510 | 1.550 | 1.495 | 1.550 | 248,322 | +0.03(+1.97%) |
Mar 28, 2023 | 1.540 | 1.545 | 1.490 | 1.520 | 320,316 | -0.02(-1.30%) |
Mar 27, 2023 | 1.580 | 1.610 | 1.535 | 1.540 | 354,324 | -0.01(-0.65%) |
Mar 24, 2023 | 1.570 | 1.620 | 1.550 | 1.550 | 348,617 | -0.07(-4.32%) |
Mar 23, 2023 | 1.690 | 1.710 | 1.600 | 1.620 | 290,771 | -0.07(-4.14%) |
Mar 22, 2023 | 1.870 | 1.870 | 1.690 | 1.690 | 455,125 | +0.01(+0.60%) |
Mar 21, 2023 | 1.630 | 1.680 | 1.600 | 1.680 | 313,732 | +0.06(+3.70%) |
Mar 20, 2023 | 1.680 | 1.740 | 1.570 | 1.620 | 354,551 | -0.03(-1.82%) |
Mar 17, 2023 | 1.770 | 1.775 | 1.640 | 1.650 | 2,642,462 | -0.15(-8.33%) |
Mar 16, 2023 | 1.790 | 1.840 | 1.785 | 1.800 | 291,945 | -0.01(-0.55%) |
Mar 15, 2023 | 1.960 | 1.960 | 1.780 | 1.810 | 582,636 | -0.21(-10.40%) |
Mar 14, 2023 | 1.860 | 2.100 | 1.794 | 2.020 | 1,453,315 | +0.17(+9.19%) |
Mar 13, 2023 | 1.820 | 2.080 | 1.770 | 1.850 | 1,722,984 | +0.01(+0.54%) |
Mar 10, 2023 | 2.080 | 2.500 | 1.780 | 1.840 | 17,419,024 | +0.12(+6.98%) |
Mar 09, 2023 | 1.820 | 1.823 | 1.590 | 1.720 | 1,316,362 | -0.06(-3.37%) |
Mar 08, 2023 | 2.030 | 2.030 | 1.750 | 1.780 | 525,281 | -0.20(-10.10%) |
Mar 07, 2023 | 1.890 | 1.990 | 1.820 | 1.980 | 245,522 | +0.10(+5.32%) |
Mar 06, 2023 | 1.920 | 1.960 | 1.820 | 1.880 | 546,894 | -0.01(-0.53%) |
Mar 03, 2023 | 1.960 | 1.960 | 1.880 | 1.890 | 295,233 | -0.05(-2.58%) |
Mar 02, 2023 | 1.960 | 2.020 | 1.915 | 1.940 | 134,098 | -0.03(-1.52%) |
Mar 01, 2023 | 2.060 | 2.105 | 1.930 | 1.970 | 188,074 | -0.09(-4.37%) |
Feb 28, 2023 | 2.140 | 2.165 | 2.010 | 2.060 | 277,207 | -0.08(-3.74%) |
Feb 27, 2023 | 2.190 | 2.190 | 2.110 | 2.140 | 100,027 | -0.02(-0.93%) |
Feb 24, 2023 | 2.150 | 2.175 | 2.101 | 2.160 | 113,933 | -0.05(-2.26%) |
Feb 23, 2023 | 2.230 | 2.230 | 2.155 | 2.210 | 93,791 | +0.02(+0.91%) |
Feb 22, 2023 | 2.260 | 2.270 | 2.150 | 2.190 | 218,676 | -0.06(-2.67%) |
Feb 21, 2023 | 2.400 | 2.400 | 2.225 | 2.250 | 142,595 | -0.16(-6.64%) |
Feb 17, 2023 | 2.390 | 2.435 | 2.380 | 2.410 | 108,654 | +0.00(+0.00%) |
Feb 16, 2023 | 2.480 | 2.485 | 2.395 | 2.410 | 151,076 | -0.08(-3.21%) |
Feb 15, 2023 | 2.430 | 2.520 | 2.400 | 2.490 | 335,637 | +0.04(+1.63%) |
Feb 14, 2023 | 2.380 | 2.460 | 2.305 | 2.450 | 275,852 | +0.05(+2.08%) |
Feb 13, 2023 | 2.310 | 2.400 | 2.250 | 2.400 | 154,997 | +0.10(+4.35%) |
Feb 10, 2023 | 2.320 | 2.360 | 2.280 | 2.300 | 163,969 | -0.03(-1.29%) |
Feb 09, 2023 | 2.390 | 2.500 | 2.320 | 2.330 | 206,782 | -0.04(-1.69%) |
Feb 08, 2023 | 2.350 | 2.450 | 2.320 | 2.370 | 256,972 | +0.04(+1.72%) |
Feb 07, 2023 | 2.330 | 2.375 | 2.260 | 2.330 | 168,708 | +0.03(+1.30%) |
Feb 06, 2023 | 2.200 | 2.310 | 2.180 | 2.300 | 175,966 | +0.08(+3.60%) |
Feb 03, 2023 | 2.260 | 2.320 | 2.210 | 2.220 | 292,427 | -0.07(-3.06%) |
Feb 02, 2023 | 2.320 | 2.400 | 2.280 | 2.290 | 321,815 | -0.01(-0.43%) |