Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 1.200 | 1.240 | 1.160 | 1.230 | 37,805 | +0.00(+0.00%) |
May 05, 2023 | 1.240 | 1.240 | 1.150 | 1.230 | 36,810 | +0.07(+6.03%) |
May 04, 2023 | 1.230 | 1.280 | 1.160 | 1.160 | 26,632 | -0.06(-4.92%) |
May 03, 2023 | 1.300 | 1.300 | 1.200 | 1.220 | 26,647 | -0.06(-4.69%) |
May 02, 2023 | 1.300 | 1.300 | 1.200 | 1.280 | 44,579 | +0.01(+0.79%) |
May 01, 2023 | 1.300 | 1.300 | 1.210 | 1.270 | 14,197 | +0.03(+2.42%) |
Apr 28, 2023 | 1.300 | 1.300 | 1.240 | 1.240 | 27,079 | -0.06(-4.62%) |
Apr 27, 2023 | 1.300 | 1.300 | 1.250 | 1.300 | 31,772 | +0.02(+1.56%) |
Apr 26, 2023 | 1.300 | 1.300 | 1.280 | 1.280 | 35,347 | -0.04(-3.03%) |
Apr 25, 2023 | 1.510 | 1.510 | 1.260 | 1.320 | 19,159 | -0.12(-8.33%) |
Apr 24, 2023 | 1.600 | 1.600 | 1.410 | 1.440 | 28,781 | -0.07(-4.64%) |
Apr 21, 2023 | 1.510 | 1.618 | 1.420 | 1.510 | 60,784 | -0.05(-3.21%) |
Apr 20, 2023 | 1.300 | 1.560 | 1.300 | 1.560 | 154,341 | +0.27(+20.93%) |
Apr 19, 2023 | 1.310 | 1.345 | 1.220 | 1.290 | 114,221 | -0.08(-5.84%) |
Apr 18, 2023 | 1.480 | 1.480 | 1.300 | 1.370 | 21,071 | +0.00(+0.00%) |
Apr 17, 2023 | 1.360 | 1.420 | 1.310 | 1.370 | 43,077 | +0.04(+3.01%) |
Apr 14, 2023 | 1.420 | 1.420 | 1.300 | 1.330 | 28,700 | +0.02(+1.53%) |
Apr 13, 2023 | 1.290 | 1.380 | 1.250 | 1.310 | 83,807 | +0.08(+6.50%) |
Apr 12, 2023 | 1.290 | 1.290 | 1.200 | 1.230 | 45,856 | -0.01(-0.81%) |
Apr 11, 2023 | 1.260 | 1.300 | 1.240 | 1.240 | 33,698 | -0.06(-4.62%) |
Apr 10, 2023 | 1.240 | 1.320 | 1.200 | 1.300 | 171,021 | +0.06(+4.84%) |
Apr 06, 2023 | 1.240 | 1.320 | 1.200 | 1.240 | 64,413 | +0.02(+1.64%) |
Apr 05, 2023 | 1.300 | 1.300 | 1.200 | 1.220 | 22,009 | -0.07(-5.43%) |
Apr 04, 2023 | 1.350 | 1.350 | 1.250 | 1.290 | 35,692 | -0.03(-2.27%) |
Apr 03, 2023 | 1.430 | 1.430 | 1.300 | 1.320 | 13,947 | -0.06(-4.35%) |
Mar 31, 2023 | 1.410 | 1.410 | 1.270 | 1.380 | 20,922 | +0.02(+1.47%) |
Mar 30, 2023 | 1.360 | 1.440 | 1.320 | 1.360 | 66,967 | +0.05(+3.82%) |
Mar 29, 2023 | 1.260 | 1.350 | 1.210 | 1.310 | 61,451 | +0.09(+7.38%) |
Mar 28, 2023 | 1.190 | 1.230 | 1.130 | 1.220 | 105,867 | +0.01(+0.83%) |
Mar 27, 2023 | 1.400 | 1.400 | 1.110 | 1.210 | 150,730 | -0.10(-7.63%) |
Mar 24, 2023 | 1.470 | 1.470 | 1.300 | 1.310 | 127,280 | -0.12(-8.39%) |
Mar 23, 2023 | 1.300 | 1.520 | 1.300 | 1.430 | 77,715 | +0.03(+2.14%) |
Mar 22, 2023 | 1.580 | 1.649 | 1.380 | 1.400 | 102,967 | -0.22(-13.58%) |
Mar 21, 2023 | 1.600 | 1.779 | 1.600 | 1.620 | 180,614 | -0.02(-1.22%) |
Mar 20, 2023 | 1.880 | 1.917 | 1.600 | 1.640 | 263,832 | -0.26(-13.68%) |
Mar 17, 2023 | 2.350 | 2.350 | 1.800 | 1.900 | 569,631 | -0.20(-9.52%) |
Mar 16, 2023 | 2.180 | 2.343 | 2.100 | 2.100 | 105,016 | -0.03(-1.41%) |
Mar 15, 2023 | 2.210 | 2.380 | 2.000 | 2.130 | 176,498 | -0.13(-5.75%) |
Mar 14, 2023 | 2.400 | 2.500 | 2.190 | 2.260 | 132,833 | -0.10(-4.24%) |
Mar 13, 2023 | 2.350 | 2.520 | 2.298 | 2.360 | 121,767 | +0.02(+0.85%) |
Mar 10, 2023 | 2.750 | 2.790 | 2.330 | 2.340 | 117,745 | -0.41(-14.91%) |
Mar 09, 2023 | 2.810 | 3.176 | 2.750 | 2.750 | 136,580 | -0.22(-7.41%) |
Mar 08, 2023 | 2.620 | 3.000 | 2.550 | 2.970 | 118,722 | +0.09(+3.13%) |
Mar 07, 2023 | 2.600 | 3.443 | 2.410 | 2.880 | 545,527 | +0.38(+15.20%) |
Mar 06, 2023 | 2.160 | 2.780 | 2.160 | 2.500 | 311,612 | +0.34(+15.74%) |
Mar 03, 2023 | 2.260 | 2.510 | 2.100 | 2.160 | 236,494 | -0.14(-6.09%) |
Mar 02, 2023 | 2.320 | 2.380 | 2.220 | 2.300 | 26,633 | -0.08(-3.36%) |
Mar 01, 2023 | 2.650 | 2.650 | 2.210 | 2.380 | 117,911 | -0.26(-9.85%) |
Feb 28, 2023 | 2.560 | 2.710 | 2.525 | 2.640 | 77,672 | -0.02(-0.75%) |
Feb 27, 2023 | 2.790 | 2.800 | 2.550 | 2.660 | 59,505 | +0.00(+0.00%) |
Feb 24, 2023 | 2.670 | 2.940 | 2.470 | 2.660 | 189,590 | -0.09(-3.27%) |
Feb 23, 2023 | 2.810 | 2.900 | 2.630 | 2.750 | 37,179 | -0.01(-0.36%) |
Feb 22, 2023 | 2.700 | 2.890 | 2.630 | 2.760 | 42,893 | -0.02(-0.72%) |
Feb 21, 2023 | 2.920 | 2.920 | 2.520 | 2.780 | 60,872 | -0.02(-0.71%) |
Feb 17, 2023 | 2.990 | 2.990 | 2.600 | 2.800 | 83,161 | -0.13(-4.44%) |
Feb 16, 2023 | 3.260 | 3.310 | 2.800 | 2.930 | 206,490 | -0.42(-12.54%) |
Feb 15, 2023 | 3.260 | 3.360 | 3.240 | 3.350 | 27,700 | +0.05(+1.52%) |
Feb 14, 2023 | 3.490 | 3.490 | 3.234 | 3.300 | 9,807 | -0.07(-2.08%) |
Feb 13, 2023 | 3.310 | 3.480 | 3.140 | 3.370 | 17,002 | +0.08(+2.43%) |
Feb 10, 2023 | 3.410 | 3.410 | 3.200 | 3.290 | 19,289 | -0.08(-2.37%) |
Feb 09, 2023 | 3.360 | 3.490 | 3.310 | 3.370 | 21,948 | +0.01(+0.30%) |
Feb 08, 2023 | 3.390 | 3.450 | 3.320 | 3.360 | 19,395 | -0.12(-3.45%) |
Feb 07, 2023 | 3.430 | 3.500 | 3.410 | 3.480 | 47,450 | +0.00(+0.00%) |
Feb 06, 2023 | 3.450 | 3.500 | 3.310 | 3.480 | 66,220 | -0.02(-0.57%) |
Feb 03, 2023 | 3.300 | 3.610 | 3.300 | 3.500 | 110,627 | +0.00(+0.00%) |
Feb 02, 2023 | 3.700 | 3.700 | 3.431 | 3.500 | 44,378 | -0.05(-1.41%) |
Feb 01, 2023 | 3.500 | 3.680 | 3.400 | 3.550 | 54,859 | +0.00(+0.00%) |
Jan 31, 2023 | 3.590 | 3.600 | 3.490 | 3.550 | 34,580 | +0.06(+1.72%) |
Jan 30, 2023 | 3.600 | 3.600 | 3.480 | 3.490 | 15,832 | -0.14(-3.86%) |
Jan 27, 2023 | 3.290 | 3.650 | 3.290 | 3.630 | 34,397 | +0.28(+8.36%) |
Jan 26, 2023 | 3.540 | 3.680 | 3.200 | 3.350 | 113,236 | -0.06(-1.76%) |
Jan 25, 2023 | 3.440 | 3.470 | 3.320 | 3.410 | 70,367 | -0.06(-1.73%) |
Jan 24, 2023 | 3.670 | 3.780 | 3.460 | 3.470 | 38,212 | -0.09(-2.53%) |
Jan 23, 2023 | 3.540 | 3.600 | 3.440 | 3.560 | 60,362 | +0.18(+5.33%) |
Jan 20, 2023 | 3.600 | 3.700 | 3.320 | 3.380 | 104,608 | +0.05(+1.50%) |
Jan 19, 2023 | 3.550 | 3.630 | 3.250 | 3.330 | 38,297 | -0.12(-3.48%) |
Jan 18, 2023 | 3.800 | 3.800 | 3.450 | 3.450 | 64,774 | -0.33(-8.71%) |
Jan 17, 2023 | 4.040 | 4.040 | 3.750 | 3.779 | 78,904 | -0.21(-5.29%) |
Jan 13, 2023 | 4.000 | 4.000 | 3.800 | 3.990 | 17,809 | +0.12(+3.10%) |
Jan 12, 2023 | 3.970 | 4.080 | 3.840 | 3.870 | 42,503 | +0.01(+0.26%) |
Jan 11, 2023 | 3.800 | 3.990 | 3.600 | 3.860 | 111,311 | +0.07(+1.85%) |
Jan 10, 2023 | 3.780 | 3.790 | 3.520 | 3.790 | 35,226 | +0.11(+2.99%) |
Jan 09, 2023 | 3.690 | 3.980 | 3.590 | 3.680 | 100,561 | -0.04(-1.07%) |
Jan 06, 2023 | 3.580 | 3.750 | 3.350 | 3.720 | 204,820 | -0.07(-1.85%) |
Jan 05, 2023 | 3.880 | 3.880 | 3.520 | 3.790 | 38,036 | -0.10(-2.57%) |
Jan 04, 2023 | 3.660 | 3.940 | 3.620 | 3.890 | 32,956 | +0.26(+7.16%) |
Jan 03, 2023 | 4.090 | 4.090 | 3.560 | 3.630 | 58,784 | -0.36(-9.02%) |
Dec 30, 2022 | 3.700 | 4.600 | 3.550 | 3.990 | 184,330 | +0.26(+6.97%) |
Dec 29, 2022 | 3.510 | 3.886 | 3.270 | 3.730 | 51,805 | +0.08(+2.19%) |
Dec 28, 2022 | 4.180 | 4.200 | 3.400 | 3.650 | 110,069 | -0.32(-8.06%) |
Dec 27, 2022 | 4.470 | 4.470 | 3.850 | 3.970 | 45,067 | -0.14(-3.41%) |
Dec 23, 2022 | 4.860 | 4.860 | 4.000 | 4.110 | 117,355 | -0.67(-14.09%) |
Dec 22, 2022 | 4.300 | 4.900 | 3.967 | 4.784 | 67,114 | +0.37(+8.48%) |
Dec 21, 2022 | 5.310 | 5.810 | 4.300 | 4.410 | 76,368 | -0.87(-16.48%) |
Dec 20, 2022 | 6.500 | 6.500 | 4.750 | 5.280 | 64,487 | -1.42(-21.19%) |