Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.200 | 1.220 | 1.090 | 1.150 | 160,882 | -0.23(-16.67%) |
Apr 27, 2023 | 1.420 | 1.420 | 1.360 | 1.380 | 30,288 | +0.01(+1.10%) |
Apr 26, 2023 | 1.370 | 1.410 | 1.320 | 1.365 | 33,073 | +0.04(+3.41%) |
Apr 25, 2023 | 1.330 | 1.380 | 1.250 | 1.320 | 71,354 | -0.09(-6.38%) |
Apr 24, 2023 | 1.380 | 1.520 | 1.260 | 1.410 | 314,903 | -0.15(-9.62%) |
Apr 21, 2023 | 1.930 | 1.950 | 1.520 | 1.560 | 4,009,700 | +0.02(+1.31%) |
Apr 20, 2023 | 1.650 | 1.660 | 1.510 | 1.540 | 9,654 | -0.15(-8.88%) |
Apr 19, 2023 | 1.710 | 1.724 | 1.670 | 1.690 | 3,646 | -0.01(-0.65%) |
Apr 18, 2023 | 1.850 | 1.850 | 1.680 | 1.701 | 2,172 | -0.07(-3.89%) |
Apr 17, 2023 | 1.860 | 1.860 | 1.770 | 1.770 | 10,361 | -0.03(-1.67%) |
Apr 14, 2023 | 1.590 | 1.900 | 1.520 | 1.800 | 123,977 | +0.21(+13.55%) |
Apr 13, 2023 | 1.500 | 1.590 | 1.500 | 1.585 | 7,558 | +0.09(+5.68%) |
Apr 12, 2023 | 1.580 | 1.580 | 1.500 | 1.500 | 8,093 | -0.08(-5.06%) |
Apr 11, 2023 | 1.540 | 1.600 | 1.540 | 1.580 | 5,263 | +0.00(+0.00%) |
Apr 10, 2023 | 1.620 | 1.620 | 1.530 | 1.580 | 3,815 | -0.02(-1.25%) |
Apr 06, 2023 | 1.610 | 1.690 | 1.600 | 1.600 | 2,843 | -0.10(-5.88%) |
Apr 05, 2023 | 1.700 | 1.730 | 1.660 | 1.700 | 6,970 | +0.00(+0.00%) |
Apr 04, 2023 | 1.680 | 1.722 | 1.661 | 1.700 | 5,051 | -0.03(-1.73%) |
Apr 03, 2023 | 1.720 | 1.730 | 1.670 | 1.730 | 5,864 | +0.03(+1.76%) |
Mar 31, 2023 | 1.600 | 1.700 | 1.551 | 1.700 | 12,402 | -0.02(-1.13%) |
Mar 30, 2023 | 1.600 | 1.720 | 1.590 | 1.720 | 22,206 | +0.07(+4.21%) |
Mar 29, 2023 | 1.610 | 1.740 | 1.610 | 1.650 | 17,527 | +0.04(+2.48%) |
Mar 28, 2023 | 1.680 | 1.680 | 1.580 | 1.610 | 5,535 | -0.04(-2.42%) |
Mar 27, 2023 | 1.610 | 1.650 | 1.580 | 1.650 | 14,303 | +0.11(+7.14%) |
Mar 24, 2023 | 1.451 | 1.540 | 1.451 | 1.540 | 7,943 | +0.05(+3.36%) |
Mar 23, 2023 | 1.600 | 1.600 | 1.490 | 1.490 | 6,222 | -0.01(-0.67%) |
Mar 22, 2023 | 1.548 | 1.554 | 1.480 | 1.500 | 2,796 | -0.03(-1.96%) |
Mar 21, 2023 | 1.480 | 1.560 | 1.480 | 1.530 | 4,782 | +0.11(+7.75%) |
Mar 20, 2023 | 1.480 | 1.480 | 1.380 | 1.420 | 12,159 | -0.08(-5.33%) |
Mar 17, 2023 | 1.490 | 1.538 | 1.410 | 1.500 | 18,810 | -0.08(-5.06%) |
Mar 16, 2023 | 1.700 | 1.700 | 1.501 | 1.580 | 11,383 | +0.02(+1.28%) |
Mar 15, 2023 | 1.690 | 1.690 | 1.530 | 1.560 | 11,233 | +0.06(+4.00%) |
Mar 14, 2023 | 1.660 | 1.660 | 1.500 | 1.500 | 6,977 | +0.01(+0.67%) |
Mar 13, 2023 | 1.690 | 1.750 | 1.390 | 1.490 | 58,377 | -0.14(-8.59%) |
Mar 10, 2023 | 1.760 | 1.820 | 1.600 | 1.630 | 45,520 | -0.24(-12.60%) |
Mar 09, 2023 | 2.030 | 2.090 | 1.830 | 1.865 | 17,184 | -0.14(-6.75%) |
Mar 08, 2023 | 2.060 | 2.180 | 2.000 | 2.000 | 8,046 | -0.03(-1.48%) |
Mar 07, 2023 | 2.190 | 2.210 | 1.990 | 2.030 | 9,621 | -0.13(-6.02%) |
Mar 06, 2023 | 2.050 | 2.180 | 2.050 | 2.160 | 9,174 | -0.07(-3.14%) |
Mar 03, 2023 | 2.211 | 2.240 | 2.180 | 2.230 | 3,710 | +0.03(+1.36%) |
Mar 02, 2023 | 2.250 | 2.250 | 2.160 | 2.200 | 6,163 | -0.05(-2.22%) |
Mar 01, 2023 | 2.260 | 2.368 | 2.250 | 2.250 | 8,241 | -0.05(-2.17%) |
Feb 28, 2023 | 2.600 | 2.600 | 2.220 | 2.300 | 29,722 | +0.19(+9.00%) |
Feb 27, 2023 | 2.130 | 2.250 | 2.110 | 2.110 | 12,588 | -0.03(-1.40%) |
Feb 24, 2023 | 2.100 | 2.150 | 2.090 | 2.140 | 3,883 | -0.03(-1.38%) |
Feb 23, 2023 | 2.170 | 2.170 | 2.050 | 2.170 | 6,515 | -0.03(-1.36%) |
Feb 22, 2023 | 2.220 | 2.260 | 2.200 | 2.200 | 1,822 | -0.05(-2.22%) |
Feb 21, 2023 | 2.250 | 2.300 | 2.210 | 2.250 | 4,144 | -0.07(-3.02%) |
Feb 17, 2023 | 2.280 | 2.320 | 2.200 | 2.320 | 8,008 | +0.07(+3.11%) |
Feb 16, 2023 | 2.320 | 2.400 | 2.250 | 2.250 | 30,353 | -0.09(-3.85%) |
Feb 15, 2023 | 2.280 | 2.400 | 2.250 | 2.340 | 19,238 | +0.06(+2.63%) |
Feb 14, 2023 | 2.290 | 2.380 | 2.211 | 2.280 | 12,941 | +0.03(+1.33%) |
Feb 13, 2023 | 2.180 | 2.300 | 2.180 | 2.250 | 8,432 | +0.07(+3.21%) |
Feb 10, 2023 | 2.300 | 2.300 | 2.180 | 2.180 | 15,883 | -0.13(-5.63%) |
Feb 09, 2023 | 2.200 | 2.400 | 2.200 | 2.310 | 35,487 | +0.04(+1.76%) |
Feb 08, 2023 | 2.365 | 2.365 | 2.190 | 2.270 | 14,869 | -0.06(-2.58%) |
Feb 07, 2023 | 2.480 | 2.500 | 2.290 | 2.330 | 25,737 | -0.12(-4.90%) |
Feb 06, 2023 | 2.470 | 2.470 | 2.401 | 2.450 | 4,472 | -0.02(-0.81%) |
Feb 03, 2023 | 2.590 | 2.590 | 2.420 | 2.470 | 18,633 | -0.08(-3.14%) |
Feb 02, 2023 | 2.410 | 2.620 | 2.410 | 2.550 | 32,701 | +0.08(+3.24%) |