Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.540 | 1.600 | 1.540 | 1.580 | 54,348 | +0.06(+3.95%) |
Apr 27, 2023 | 1.620 | 1.620 | 1.500 | 1.520 | 98,089 | -0.10(-6.17%) |
Apr 26, 2023 | 1.600 | 1.640 | 1.570 | 1.620 | 111,766 | +0.02(+1.25%) |
Apr 25, 2023 | 1.630 | 1.630 | 1.570 | 1.600 | 68,769 | -0.04(-2.44%) |
Apr 24, 2023 | 1.520 | 1.640 | 1.520 | 1.640 | 73,161 | +0.11(+7.19%) |
Apr 21, 2023 | 1.630 | 1.670 | 1.515 | 1.530 | 126,909 | -0.10(-6.13%) |
Apr 20, 2023 | 1.570 | 1.678 | 1.548 | 1.630 | 455,024 | +0.05(+3.16%) |
Apr 19, 2023 | 1.510 | 1.580 | 1.500 | 1.580 | 180,325 | +0.07(+4.64%) |
Apr 18, 2023 | 1.510 | 1.540 | 1.480 | 1.510 | 145,559 | -0.01(-0.66%) |
Apr 17, 2023 | 1.430 | 1.540 | 1.430 | 1.520 | 263,868 | +0.06(+4.11%) |
Apr 14, 2023 | 1.400 | 1.470 | 1.395 | 1.460 | 169,838 | +0.06(+4.29%) |
Apr 13, 2023 | 1.360 | 1.490 | 1.330 | 1.400 | 173,579 | -0.02(-1.41%) |
Apr 12, 2023 | 1.410 | 1.440 | 1.370 | 1.420 | 156,742 | +0.03(+2.16%) |
Apr 11, 2023 | 1.370 | 1.410 | 1.320 | 1.390 | 231,567 | +0.03(+2.21%) |
Apr 10, 2023 | 1.330 | 1.360 | 1.330 | 1.360 | 85,219 | +0.03(+2.26%) |
Apr 06, 2023 | 1.320 | 1.400 | 1.300 | 1.330 | 304,088 | +0.00(+0.00%) |
Apr 05, 2023 | 1.370 | 1.380 | 1.320 | 1.330 | 155,459 | -0.08(-5.67%) |
Apr 04, 2023 | 1.430 | 1.430 | 1.350 | 1.410 | 206,344 | -0.02(-1.40%) |
Apr 03, 2023 | 1.360 | 1.440 | 1.360 | 1.430 | 236,177 | +0.04(+2.88%) |
Mar 31, 2023 | 1.340 | 1.390 | 1.312 | 1.390 | 372,495 | +0.05(+3.73%) |
Mar 30, 2023 | 1.360 | 1.370 | 1.210 | 1.340 | 1,555,764 | +0.05(+3.88%) |
Mar 29, 2023 | 1.340 | 1.430 | 1.280 | 1.290 | 1,765,918 | -0.01(-0.77%) |
Mar 28, 2023 | 1.340 | 1.360 | 1.280 | 1.300 | 144,042 | -0.04(-2.99%) |
Mar 27, 2023 | 1.320 | 1.380 | 1.320 | 1.340 | 21,616 | +0.00(+0.00%) |
Mar 24, 2023 | 1.300 | 1.350 | 1.300 | 1.340 | 74,037 | +0.03(+2.29%) |
Mar 23, 2023 | 1.410 | 1.440 | 1.310 | 1.310 | 231,929 | -0.11(-7.75%) |
Mar 22, 2023 | 1.480 | 1.480 | 1.410 | 1.420 | 88,569 | -0.04(-2.74%) |
Mar 21, 2023 | 1.410 | 1.510 | 1.410 | 1.460 | 172,476 | +0.03(+2.10%) |
Mar 20, 2023 | 1.420 | 1.470 | 1.410 | 1.430 | 65,504 | -0.04(-2.72%) |
Mar 17, 2023 | 1.500 | 1.530 | 1.410 | 1.470 | 147,820 | -0.07(-4.55%) |
Mar 16, 2023 | 1.470 | 1.540 | 1.420 | 1.540 | 103,299 | +0.08(+5.48%) |
Mar 15, 2023 | 1.440 | 1.505 | 1.440 | 1.460 | 170,196 | -0.05(-3.31%) |
Mar 14, 2023 | 1.440 | 1.520 | 1.390 | 1.510 | 269,603 | +0.11(+7.86%) |
Mar 13, 2023 | 1.270 | 1.440 | 1.270 | 1.400 | 252,772 | +0.09(+6.87%) |
Mar 10, 2023 | 1.400 | 1.410 | 1.270 | 1.310 | 305,934 | -0.08(-5.76%) |
Mar 09, 2023 | 1.610 | 1.610 | 1.380 | 1.390 | 426,931 | -0.19(-12.03%) |
Mar 08, 2023 | 1.590 | 1.610 | 1.550 | 1.580 | 107,666 | -0.04(-2.47%) |
Mar 07, 2023 | 1.565 | 1.640 | 1.565 | 1.620 | 153,536 | +0.05(+3.18%) |
Mar 06, 2023 | 1.680 | 1.680 | 1.530 | 1.570 | 179,676 | -0.09(-5.42%) |
Mar 03, 2023 | 1.620 | 1.730 | 1.620 | 1.660 | 217,916 | +0.02(+1.22%) |
Mar 02, 2023 | 1.640 | 1.675 | 1.610 | 1.640 | 130,384 | -0.01(-0.61%) |
Mar 01, 2023 | 1.600 | 1.690 | 1.590 | 1.650 | 423,290 | +0.04(+2.48%) |
Feb 28, 2023 | 1.590 | 1.631 | 1.545 | 1.610 | 145,532 | +0.02(+1.26%) |
Feb 27, 2023 | 1.560 | 1.630 | 1.525 | 1.590 | 229,139 | +0.05(+3.25%) |
Feb 24, 2023 | 1.570 | 1.590 | 1.510 | 1.540 | 210,910 | -0.04(-2.53%) |
Feb 23, 2023 | 1.480 | 1.580 | 1.470 | 1.580 | 174,871 | +0.10(+6.76%) |
Feb 22, 2023 | 1.490 | 1.510 | 1.480 | 1.480 | 124,034 | +0.00(+0.00%) |
Feb 21, 2023 | 1.500 | 1.500 | 1.410 | 1.480 | 270,006 | -0.01(-0.67%) |
Feb 17, 2023 | 1.400 | 1.500 | 1.400 | 1.490 | 234,568 | +0.07(+4.93%) |
Feb 16, 2023 | 1.390 | 1.470 | 1.370 | 1.420 | 396,391 | +0.02(+1.43%) |
Feb 15, 2023 | 1.460 | 1.500 | 1.380 | 1.400 | 406,636 | -0.06(-4.11%) |
Feb 14, 2023 | 1.380 | 1.500 | 1.360 | 1.460 | 552,623 | +0.08(+5.80%) |
Feb 13, 2023 | 1.420 | 1.460 | 1.360 | 1.380 | 515,115 | -0.05(-3.50%) |
Feb 10, 2023 | 1.420 | 1.470 | 1.400 | 1.430 | 195,205 | +0.02(+1.42%) |
Feb 09, 2023 | 1.480 | 1.480 | 1.380 | 1.410 | 386,950 | -0.04(-2.76%) |
Feb 08, 2023 | 1.510 | 1.510 | 1.420 | 1.450 | 283,451 | -0.05(-3.33%) |
Feb 07, 2023 | 1.520 | 1.550 | 1.470 | 1.500 | 60,604 | -0.01(-0.99%) |
Feb 06, 2023 | 1.480 | 1.530 | 1.458 | 1.515 | 92,013 | +0.04(+3.06%) |
Feb 03, 2023 | 1.450 | 1.510 | 1.450 | 1.470 | 121,089 | +0.02(+1.38%) |
Feb 02, 2023 | 1.510 | 1.530 | 1.430 | 1.450 | 103,350 | -0.02(-1.36%) |