Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.760 | 1.796 | 1.750 | 1.780 | 10,448 | +0.04(+2.33%) |
Apr 27, 2023 | 1.550 | 1.770 | 1.550 | 1.740 | 64,241 | +0.14(+8.75%) |
Apr 26, 2023 | 1.590 | 1.650 | 1.560 | 1.600 | 11,828 | -0.01(-0.62%) |
Apr 25, 2023 | 1.720 | 1.750 | 1.570 | 1.610 | 34,135 | -0.10(-5.85%) |
Apr 24, 2023 | 1.720 | 1.770 | 1.710 | 1.710 | 7,238 | -0.03(-1.72%) |
Apr 21, 2023 | 1.730 | 1.790 | 1.710 | 1.740 | 19,743 | -0.02(-1.14%) |
Apr 20, 2023 | 1.760 | 1.810 | 1.750 | 1.760 | 14,440 | -0.01(-0.59%) |
Apr 19, 2023 | 1.790 | 1.799 | 1.719 | 1.770 | 15,508 | -0.02(-1.09%) |
Apr 18, 2023 | 1.800 | 1.810 | 1.720 | 1.790 | 23,636 | +0.06(+3.77%) |
Apr 17, 2023 | 1.760 | 1.775 | 1.670 | 1.725 | 16,075 | -0.06(-3.63%) |
Apr 14, 2023 | 1.910 | 1.910 | 1.730 | 1.790 | 16,794 | -0.06(-3.24%) |
Apr 13, 2023 | 1.830 | 1.940 | 1.760 | 1.850 | 56,040 | +0.07(+3.64%) |
Apr 12, 2023 | 1.880 | 1.880 | 1.770 | 1.785 | 14,039 | -0.03(-1.38%) |
Apr 11, 2023 | 1.880 | 1.911 | 1.798 | 1.810 | 30,908 | -0.04(-2.16%) |
Apr 10, 2023 | 1.770 | 1.890 | 1.770 | 1.850 | 32,772 | +0.00(+0.00%) |
Apr 06, 2023 | 1.950 | 1.950 | 1.810 | 1.850 | 9,161 | -0.07(-3.65%) |
Apr 05, 2023 | 1.850 | 1.991 | 1.760 | 1.920 | 46,646 | +0.08(+4.35%) |
Apr 04, 2023 | 2.050 | 2.110 | 1.840 | 1.840 | 88,786 | -0.17(-8.46%) |
Apr 03, 2023 | 1.960 | 2.120 | 1.960 | 2.010 | 151,155 | +0.09(+4.69%) |
Mar 31, 2023 | 1.770 | 1.930 | 1.700 | 1.920 | 136,900 | +0.34(+21.52%) |
Mar 30, 2023 | 1.580 | 1.650 | 1.570 | 1.580 | 18,314 | +0.01(+0.64%) |
Mar 29, 2023 | 1.540 | 1.635 | 1.540 | 1.570 | 31,447 | -0.05(-3.09%) |
Mar 28, 2023 | 1.670 | 1.743 | 1.591 | 1.620 | 47,995 | +0.06(+3.85%) |
Mar 27, 2023 | 1.530 | 1.630 | 1.520 | 1.560 | 19,630 | +0.05(+3.31%) |
Mar 24, 2023 | 1.460 | 1.575 | 1.460 | 1.510 | 30,691 | +0.01(+0.67%) |
Mar 23, 2023 | 1.555 | 1.555 | 1.470 | 1.500 | 5,879 | +0.00(+0.00%) |
Mar 22, 2023 | 1.500 | 1.540 | 1.500 | 1.500 | 5,271 | -0.06(-3.85%) |
Mar 21, 2023 | 1.560 | 1.610 | 1.560 | 1.560 | 1,411 | -0.02(-1.27%) |
Mar 20, 2023 | 1.670 | 1.770 | 1.530 | 1.580 | 23,647 | -0.15(-8.67%) |
Mar 17, 2023 | 1.760 | 1.790 | 1.626 | 1.730 | 22,968 | -0.04(-2.26%) |
Mar 16, 2023 | 1.720 | 1.780 | 1.720 | 1.770 | 28,799 | -0.07(-3.80%) |
Mar 15, 2023 | 1.790 | 1.840 | 1.691 | 1.840 | 13,126 | +0.08(+4.55%) |
Mar 14, 2023 | 1.870 | 1.870 | 1.710 | 1.760 | 11,809 | +0.00(+0.00%) |
Mar 13, 2023 | 1.750 | 1.800 | 1.700 | 1.760 | 11,735 | -0.02(-1.12%) |
Mar 10, 2023 | 1.680 | 1.780 | 1.650 | 1.780 | 5,652 | +0.07(+4.09%) |
Mar 09, 2023 | 1.640 | 1.780 | 1.630 | 1.710 | 14,489 | +0.09(+5.55%) |
Mar 08, 2023 | 1.630 | 1.640 | 1.620 | 1.620 | 4,447 | -0.01(-0.45%) |
Mar 07, 2023 | 1.700 | 1.700 | 1.600 | 1.627 | 15,669 | -0.10(-5.93%) |
Mar 06, 2023 | 1.820 | 1.820 | 1.710 | 1.730 | 13,135 | -0.01(-0.57%) |
Mar 03, 2023 | 1.720 | 1.755 | 1.690 | 1.740 | 8,403 | +0.01(+0.87%) |
Mar 02, 2023 | 1.712 | 1.760 | 1.710 | 1.725 | 10,810 | -0.00(-0.29%) |
Mar 01, 2023 | 1.790 | 1.790 | 1.720 | 1.730 | 5,702 | -0.04(-2.26%) |
Feb 28, 2023 | 1.756 | 1.790 | 1.750 | 1.770 | 5,549 | +0.01(+0.57%) |
Feb 27, 2023 | 1.890 | 1.890 | 1.710 | 1.760 | 13,805 | -0.14(-7.37%) |
Feb 24, 2023 | 1.900 | 1.900 | 1.820 | 1.900 | 3,988 | +0.00(+0.01%) |
Feb 23, 2023 | 1.990 | 1.990 | 1.820 | 1.900 | 11,674 | +0.01(+0.52%) |
Feb 22, 2023 | 1.910 | 1.950 | 1.741 | 1.890 | 11,188 | -0.02(-1.05%) |
Feb 21, 2023 | 1.850 | 2.148 | 1.830 | 1.910 | 97,090 | +0.10(+5.53%) |
Feb 17, 2023 | 1.750 | 1.863 | 1.750 | 1.810 | 2,114 | +0.02(+1.11%) |
Feb 16, 2023 | 1.800 | 1.890 | 1.790 | 1.790 | 16,322 | -0.09(-4.79%) |
Feb 15, 2023 | 1.830 | 1.880 | 1.830 | 1.880 | 5,534 | +0.06(+3.30%) |
Feb 14, 2023 | 1.740 | 1.840 | 1.710 | 1.820 | 10,415 | +0.10(+5.81%) |
Feb 13, 2023 | 1.690 | 1.811 | 1.690 | 1.720 | 4,271 | -0.01(-0.56%) |
Feb 10, 2023 | 1.700 | 1.750 | 1.700 | 1.730 | 21,599 | -0.02(-1.16%) |
Feb 09, 2023 | 1.920 | 1.940 | 1.750 | 1.750 | 41,201 | -0.20(-10.46%) |
Feb 08, 2023 | 2.140 | 2.140 | 1.920 | 1.954 | 22,858 | -0.08(-3.72%) |
Feb 07, 2023 | 1.900 | 2.190 | 1.888 | 2.030 | 40,245 | +0.17(+9.14%) |
Feb 06, 2023 | 1.920 | 1.920 | 1.860 | 1.860 | 17,123 | -0.02(-1.06%) |
Feb 03, 2023 | 1.830 | 1.950 | 1.810 | 1.880 | 11,534 | +0.04(+2.39%) |
Feb 02, 2023 | 1.840 | 1.860 | 1.810 | 1.836 | 5,567 | +0.03(+1.44%) |