Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.960 | 2.020 | 1.920 | 1.950 | 299,302 | -0.04(-2.01%) |
Apr 27, 2023 | 1.990 | 2.068 | 1.960 | 1.990 | 522,766 | -0.03(-1.49%) |
Apr 26, 2023 | 2.040 | 2.080 | 1.920 | 2.020 | 464,394 | -0.03(-1.46%) |
Apr 25, 2023 | 2.130 | 2.270 | 1.982 | 2.050 | 1,235,877 | -0.10(-4.65%) |
Apr 24, 2023 | 1.910 | 2.218 | 1.910 | 2.150 | 2,686,194 | +0.27(+14.67%) |
Apr 21, 2023 | 1.760 | 1.980 | 1.555 | 1.875 | 4,955,953 | +0.16(+9.01%) |
Apr 20, 2023 | 1.870 | 1.900 | 1.710 | 1.720 | 742,576 | -0.15(-8.02%) |
Apr 19, 2023 | 1.920 | 1.930 | 1.870 | 1.870 | 271,825 | -0.05(-2.60%) |
Apr 18, 2023 | 1.940 | 1.940 | 1.880 | 1.920 | 253,666 | +0.00(+0.00%) |
Apr 17, 2023 | 1.930 | 1.950 | 1.870 | 1.920 | 417,964 | +0.01(+0.52%) |
Apr 14, 2023 | 1.920 | 1.950 | 1.850 | 1.910 | 316,816 | -0.02(-1.04%) |
Apr 13, 2023 | 1.940 | 1.990 | 1.900 | 1.930 | 408,223 | -0.01(-0.52%) |
Apr 12, 2023 | 1.980 | 2.020 | 1.870 | 1.940 | 460,930 | -0.05(-2.51%) |
Apr 11, 2023 | 1.920 | 2.050 | 1.856 | 1.990 | 1,201,894 | +0.09(+4.74%) |
Apr 10, 2023 | 2.100 | 2.100 | 1.880 | 1.900 | 457,448 | -0.20(-9.31%) |
Apr 06, 2023 | 2.080 | 2.100 | 2.070 | 2.095 | 54,126 | +0.01(+0.24%) |
Apr 05, 2023 | 2.060 | 2.149 | 2.060 | 2.090 | 133,825 | -0.01(-0.48%) |
Apr 04, 2023 | 2.100 | 2.110 | 2.050 | 2.100 | 111,493 | +0.00(+0.00%) |
Apr 03, 2023 | 2.120 | 2.120 | 2.060 | 2.100 | 151,350 | +0.00(+0.00%) |
Mar 31, 2023 | 2.120 | 2.120 | 2.015 | 2.100 | 333,908 | +0.00(+0.00%) |
Mar 30, 2023 | 2.130 | 2.240 | 2.050 | 2.100 | 510,713 | -0.01(-0.47%) |
Mar 29, 2023 | 2.320 | 2.320 | 2.080 | 2.110 | 850,905 | -0.05(-2.31%) |
Mar 28, 2023 | 1.950 | 2.200 | 1.950 | 2.160 | 917,486 | +0.19(+9.64%) |
Mar 27, 2023 | 1.950 | 1.990 | 1.890 | 1.970 | 172,651 | +0.05(+2.60%) |
Mar 24, 2023 | 1.860 | 1.920 | 1.830 | 1.920 | 81,589 | +0.04(+2.13%) |
Mar 23, 2023 | 1.890 | 1.910 | 1.830 | 1.880 | 202,877 | -0.01(-0.53%) |
Mar 22, 2023 | 1.920 | 1.930 | 1.870 | 1.890 | 150,174 | -0.05(-2.58%) |
Mar 21, 2023 | 1.910 | 1.985 | 1.890 | 1.940 | 111,700 | +0.02(+1.04%) |
Mar 20, 2023 | 1.960 | 1.992 | 1.880 | 1.920 | 145,266 | +0.04(+2.13%) |
Mar 17, 2023 | 1.910 | 1.960 | 1.815 | 1.880 | 933,430 | -0.03(-1.57%) |
Mar 16, 2023 | 1.940 | 1.960 | 1.850 | 1.910 | 283,810 | -0.06(-3.05%) |
Mar 15, 2023 | 1.970 | 1.990 | 1.850 | 1.970 | 292,113 | +0.00(+0.00%) |
Mar 14, 2023 | 2.000 | 2.000 | 1.960 | 1.970 | 69,765 | +0.02(+1.03%) |
Mar 13, 2023 | 1.950 | 2.030 | 1.910 | 1.950 | 168,687 | +0.01(+0.52%) |
Mar 10, 2023 | 1.960 | 2.050 | 1.880 | 1.940 | 397,952 | +0.01(+0.52%) |
Mar 09, 2023 | 2.130 | 2.150 | 1.900 | 1.930 | 657,861 | -0.20(-9.18%) |
Mar 08, 2023 | 2.090 | 2.155 | 2.070 | 2.125 | 181,176 | +0.02(+1.19%) |
Mar 07, 2023 | 2.170 | 2.190 | 2.100 | 2.100 | 208,566 | -0.06(-2.78%) |
Mar 06, 2023 | 2.190 | 2.220 | 2.110 | 2.160 | 284,415 | -0.02(-1.14%) |
Mar 03, 2023 | 2.130 | 2.240 | 2.130 | 2.185 | 251,449 | +0.06(+3.07%) |
Mar 02, 2023 | 2.080 | 2.150 | 2.040 | 2.120 | 207,446 | +0.06(+2.91%) |
Mar 01, 2023 | 2.140 | 2.150 | 2.050 | 2.060 | 166,636 | -0.05(-2.37%) |
Feb 28, 2023 | 2.100 | 2.150 | 2.100 | 2.110 | 68,476 | +0.00(+0.00%) |
Feb 27, 2023 | 2.120 | 2.165 | 2.105 | 2.110 | 111,482 | -0.02(-0.94%) |
Feb 24, 2023 | 2.150 | 2.175 | 2.110 | 2.130 | 96,971 | -0.03(-1.39%) |
Feb 23, 2023 | 2.200 | 2.200 | 2.150 | 2.160 | 121,160 | -0.03(-1.37%) |
Feb 22, 2023 | 2.180 | 2.219 | 2.150 | 2.190 | 375,568 | +0.02(+0.92%) |
Feb 21, 2023 | 2.260 | 2.260 | 2.150 | 2.170 | 106,004 | -0.09(-3.98%) |
Feb 17, 2023 | 2.200 | 2.260 | 2.170 | 2.260 | 271,653 | +0.06(+2.96%) |
Feb 16, 2023 | 2.190 | 2.250 | 2.160 | 2.195 | 1,333,386 | +0.01(+0.69%) |
Feb 15, 2023 | 2.200 | 2.200 | 2.150 | 2.180 | 214,365 | -0.02(-0.91%) |
Feb 14, 2023 | 2.230 | 2.230 | 2.160 | 2.200 | 178,344 | +0.00(+0.00%) |
Feb 13, 2023 | 2.230 | 2.250 | 2.170 | 2.200 | 404,629 | +0.00(+0.00%) |
Feb 10, 2023 | 2.240 | 2.260 | 2.140 | 2.200 | 800,810 | +0.00(+0.00%) |
Feb 09, 2023 | 2.180 | 2.260 | 2.100 | 2.200 | 1,918,604 | -0.18(-7.56%) |
Feb 08, 2023 | 2.500 | 2.500 | 2.320 | 2.380 | 285,242 | -0.09(-3.64%) |
Feb 07, 2023 | 2.480 | 2.550 | 2.430 | 2.470 | 211,441 | +0.02(+0.82%) |
Feb 06, 2023 | 2.360 | 2.510 | 2.330 | 2.450 | 386,419 | +0.15(+6.52%) |
Feb 03, 2023 | 2.250 | 2.320 | 2.220 | 2.300 | 110,587 | +0.06(+2.68%) |
Feb 02, 2023 | 2.280 | 2.316 | 2.210 | 2.240 | 213,761 | -0.03(-1.32%) |