Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.100 | 1.150 | 1.060 | 1.125 | 45,763 | -0.03(-3.00%) |
Apr 27, 2023 | 1.115 | 1.160 | 1.110 | 1.160 | 3,248 | +0.02(+1.75%) |
Apr 26, 2023 | 1.110 | 1.157 | 1.110 | 1.140 | 7,564 | +0.03(+2.70%) |
Apr 25, 2023 | 1.190 | 1.200 | 1.110 | 1.110 | 8,212 | -0.09(-7.50%) |
Apr 24, 2023 | 1.210 | 1.240 | 1.180 | 1.200 | 8,436 | -0.03(-2.44%) |
Apr 21, 2023 | 1.240 | 1.241 | 1.230 | 1.230 | 3,575 | +0.00(+0.00%) |
Apr 20, 2023 | 1.270 | 1.270 | 1.210 | 1.230 | 15,875 | -0.05(-3.91%) |
Apr 19, 2023 | 1.280 | 1.300 | 1.270 | 1.280 | 13,029 | +0.00(+0.00%) |
Apr 18, 2023 | 1.250 | 1.280 | 1.180 | 1.280 | 20,209 | +0.03(+2.40%) |
Apr 17, 2023 | 1.290 | 1.290 | 1.240 | 1.250 | 26,033 | -0.01(-0.97%) |
Apr 14, 2023 | 1.300 | 1.300 | 1.240 | 1.262 | 13,219 | -0.02(-1.39%) |
Apr 13, 2023 | 1.280 | 1.300 | 1.262 | 1.280 | 5,819 | +0.03(+2.39%) |
Apr 12, 2023 | 1.270 | 1.320 | 1.250 | 1.250 | 21,235 | -0.02(-1.57%) |
Apr 11, 2023 | 1.290 | 1.350 | 1.260 | 1.270 | 15,503 | -0.02(-1.54%) |
Apr 10, 2023 | 1.300 | 1.360 | 1.260 | 1.290 | 46,512 | +0.03(+2.38%) |
Apr 06, 2023 | 1.300 | 1.309 | 1.250 | 1.260 | 17,454 | -0.08(-5.97%) |
Apr 05, 2023 | 1.330 | 1.340 | 1.240 | 1.340 | 41,459 | -0.03(-2.19%) |
Apr 04, 2023 | 1.450 | 1.450 | 1.330 | 1.370 | 28,946 | -0.06(-4.20%) |
Apr 03, 2023 | 1.350 | 1.440 | 1.350 | 1.430 | 26,137 | +0.04(+2.87%) |
Mar 31, 2023 | 1.350 | 1.424 | 1.310 | 1.390 | 49,950 | +0.00(+0.01%) |
Mar 30, 2023 | 1.460 | 1.460 | 1.300 | 1.390 | 74,452 | -0.09(-6.08%) |
Mar 29, 2023 | 1.570 | 1.600 | 1.400 | 1.480 | 175,946 | +0.03(+2.07%) |
Mar 28, 2023 | 1.350 | 1.500 | 1.350 | 1.450 | 619,322 | -1.53(-51.34%) |
Mar 27, 2023 | 2.950 | 2.980 | 2.830 | 2.980 | 54,043 | +0.08(+2.76%) |
Mar 24, 2023 | 2.980 | 2.990 | 2.810 | 2.900 | 13,345 | +0.15(+5.56%) |
Mar 23, 2023 | 2.770 | 2.770 | 2.640 | 2.747 | 11,680 | +0.02(+0.63%) |
Mar 22, 2023 | 2.750 | 2.800 | 2.730 | 2.730 | 1,641 | -0.01(-0.36%) |
Mar 21, 2023 | 2.560 | 2.820 | 2.560 | 2.740 | 2,834 | +0.05(+1.86%) |
Mar 20, 2023 | 2.770 | 2.773 | 2.610 | 2.690 | 3,267 | -0.11(-3.93%) |
Mar 17, 2023 | 2.790 | 2.820 | 2.630 | 2.800 | 3,577 | +0.04(+1.45%) |
Mar 16, 2023 | 2.650 | 2.810 | 2.571 | 2.760 | 11,203 | +0.13(+4.94%) |
Mar 15, 2023 | 2.640 | 2.840 | 2.620 | 2.630 | 4,488 | -0.01(-0.38%) |
Mar 14, 2023 | 2.850 | 2.854 | 2.625 | 2.640 | 7,163 | -0.03(-1.12%) |
Mar 13, 2023 | 2.610 | 2.670 | 2.360 | 2.670 | 31,090 | -0.06(-2.09%) |
Mar 10, 2023 | 2.890 | 2.890 | 2.615 | 2.727 | 13,393 | -0.29(-9.70%) |
Mar 09, 2023 | 3.060 | 3.060 | 2.840 | 3.020 | 5,117 | -0.02(-0.66%) |
Mar 08, 2023 | 3.110 | 3.110 | 2.861 | 3.040 | 5,605 | +0.06(+2.01%) |
Mar 07, 2023 | 2.990 | 2.990 | 2.850 | 2.980 | 4,377 | -0.03(-1.00%) |
Mar 06, 2023 | 2.940 | 3.110 | 2.890 | 3.010 | 15,512 | +0.18(+6.48%) |
Mar 03, 2023 | 2.750 | 2.880 | 2.750 | 2.827 | 9,998 | -0.04(-1.51%) |
Mar 02, 2023 | 2.870 | 3.080 | 2.770 | 2.870 | 31,801 | +0.08(+2.87%) |
Mar 01, 2023 | 2.940 | 3.030 | 2.625 | 2.790 | 38,609 | -0.34(-10.86%) |
Feb 28, 2023 | 3.300 | 3.410 | 3.000 | 3.130 | 20,584 | -0.09(-2.82%) |
Feb 27, 2023 | 3.160 | 3.380 | 3.070 | 3.221 | 18,773 | -0.09(-2.70%) |
Feb 24, 2023 | 3.260 | 3.390 | 3.140 | 3.310 | 3,883 | +0.02(+0.66%) |
Feb 23, 2023 | 3.380 | 3.380 | 3.210 | 3.288 | 20,432 | -0.01(-0.36%) |
Feb 22, 2023 | 3.250 | 3.514 | 3.208 | 3.300 | 8,588 | -0.05(-1.49%) |
Feb 21, 2023 | 3.580 | 3.610 | 3.310 | 3.350 | 21,235 | -0.18(-5.10%) |
Feb 17, 2023 | 3.550 | 3.680 | 3.320 | 3.530 | 12,008 | -0.05(-1.40%) |
Feb 16, 2023 | 3.750 | 3.820 | 3.517 | 3.580 | 11,906 | -0.12(-3.24%) |
Feb 15, 2023 | 3.470 | 3.740 | 3.250 | 3.700 | 48,808 | +0.02(+0.54%) |
Feb 14, 2023 | 3.520 | 3.690 | 3.160 | 3.680 | 98,042 | +0.02(+0.55%) |
Feb 13, 2023 | 3.640 | 3.720 | 3.560 | 3.660 | 21,919 | -0.03(-0.81%) |
Feb 10, 2023 | 3.780 | 3.780 | 3.560 | 3.690 | 9,672 | -0.04(-1.05%) |
Feb 09, 2023 | 3.660 | 3.750 | 3.650 | 3.729 | 10,517 | +0.03(+0.93%) |
Feb 08, 2023 | 3.690 | 3.760 | 3.610 | 3.695 | 13,869 | +0.05(+1.51%) |
Feb 07, 2023 | 3.730 | 3.770 | 3.600 | 3.640 | 24,439 | +0.00(+0.00%) |
Feb 06, 2023 | 3.500 | 3.660 | 3.450 | 3.640 | 68,977 | +0.20(+5.81%) |
Feb 03, 2023 | 3.420 | 3.530 | 3.340 | 3.440 | 22,195 | +0.07(+2.08%) |
Feb 02, 2023 | 3.360 | 3.380 | 3.280 | 3.370 | 16,451 | +0.21(+6.65%) |