Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.400 | 1.495 | 1.383 | 1.453 | 12,702 | +0.03(+2.30%) |
Apr 27, 2023 | 1.410 | 1.459 | 1.407 | 1.420 | 10,698 | -0.01(-0.35%) |
Apr 26, 2023 | 1.510 | 1.510 | 1.410 | 1.425 | 10,068 | -0.06(-4.36%) |
Apr 25, 2023 | 1.450 | 1.500 | 1.360 | 1.490 | 10,753 | +0.04(+2.77%) |
Apr 24, 2023 | 1.500 | 1.550 | 1.440 | 1.450 | 15,475 | -0.05(-3.35%) |
Apr 21, 2023 | 1.500 | 1.620 | 1.500 | 1.500 | 16,320 | -0.02(-1.32%) |
Apr 20, 2023 | 1.580 | 1.670 | 1.460 | 1.520 | 16,619 | -0.06(-3.79%) |
Apr 19, 2023 | 1.620 | 1.650 | 1.550 | 1.580 | 23,527 | -0.06(-3.67%) |
Apr 18, 2023 | 1.620 | 1.675 | 1.620 | 1.640 | 11,250 | -0.01(-0.61%) |
Apr 17, 2023 | 1.600 | 1.700 | 1.590 | 1.650 | 17,059 | +0.00(+0.00%) |
Apr 14, 2023 | 1.600 | 1.680 | 1.580 | 1.650 | 60,214 | +0.07(+4.43%) |
Apr 13, 2023 | 1.370 | 1.690 | 1.370 | 1.580 | 171,686 | +0.18(+12.97%) |
Apr 12, 2023 | 1.320 | 1.400 | 1.324 | 1.399 | 11,434 | +0.05(+3.97%) |
Apr 11, 2023 | 1.297 | 1.350 | 1.250 | 1.345 | 37,238 | +0.06(+4.28%) |
Apr 10, 2023 | 1.290 | 1.350 | 1.260 | 1.290 | 14,971 | -0.03(-2.27%) |
Apr 06, 2023 | 1.220 | 1.326 | 1.210 | 1.320 | 17,146 | +0.10(+8.20%) |
Apr 05, 2023 | 1.190 | 1.250 | 1.190 | 1.220 | 10,454 | +0.02(+1.67%) |
Apr 04, 2023 | 1.190 | 1.230 | 1.180 | 1.200 | 19,065 | -0.02(-1.64%) |
Apr 03, 2023 | 1.260 | 1.260 | 1.120 | 1.220 | 87,656 | -0.02(-1.61%) |
Mar 31, 2023 | 1.240 | 1.280 | 1.240 | 1.240 | 36,058 | -0.02(-1.59%) |
Mar 30, 2023 | 1.280 | 1.290 | 1.250 | 1.260 | 21,267 | -0.02(-1.56%) |
Mar 29, 2023 | 1.290 | 1.350 | 1.276 | 1.280 | 28,919 | -0.02(-1.54%) |
Mar 28, 2023 | 1.350 | 1.390 | 1.280 | 1.300 | 60,208 | -0.06(-4.41%) |
Mar 27, 2023 | 1.390 | 1.390 | 1.360 | 1.360 | 7,545 | -0.03(-2.14%) |
Mar 24, 2023 | 1.340 | 1.390 | 1.330 | 1.390 | 24,049 | +0.04(+2.94%) |
Mar 23, 2023 | 1.438 | 1.438 | 1.330 | 1.350 | 33,706 | -0.03(-2.17%) |
Mar 22, 2023 | 1.410 | 1.440 | 1.370 | 1.380 | 12,842 | -0.06(-4.17%) |
Mar 21, 2023 | 1.440 | 1.450 | 1.350 | 1.440 | 54,866 | +0.04(+2.86%) |
Mar 20, 2023 | 1.410 | 1.455 | 1.360 | 1.400 | 44,915 | +0.00(+0.00%) |
Mar 17, 2023 | 1.510 | 1.510 | 1.380 | 1.400 | 76,697 | -0.10(-6.67%) |
Mar 16, 2023 | 1.440 | 1.500 | 1.425 | 1.500 | 49,328 | +0.03(+2.04%) |
Mar 15, 2023 | 1.500 | 1.500 | 1.413 | 1.470 | 27,872 | +0.00(+0.00%) |
Mar 14, 2023 | 1.310 | 1.550 | 1.290 | 1.470 | 191,923 | +0.16(+12.12%) |
Mar 13, 2023 | 1.330 | 1.330 | 1.250 | 1.311 | 25,036 | +0.01(+0.85%) |
Mar 10, 2023 | 1.360 | 1.360 | 1.260 | 1.300 | 50,418 | -0.06(-4.41%) |
Mar 09, 2023 | 1.460 | 1.470 | 1.330 | 1.360 | 205,861 | -0.14(-9.33%) |
Mar 08, 2023 | 1.450 | 1.500 | 1.450 | 1.500 | 93,241 | +0.01(+1.01%) |
Mar 07, 2023 | 1.680 | 1.689 | 1.440 | 1.485 | 81,063 | -0.17(-10.54%) |
Mar 06, 2023 | 1.660 | 1.700 | 1.640 | 1.660 | 22,506 | +0.00(+0.00%) |
Mar 03, 2023 | 1.490 | 1.700 | 1.490 | 1.660 | 75,758 | +0.17(+11.41%) |
Mar 02, 2023 | 1.550 | 1.567 | 1.490 | 1.490 | 24,596 | -0.05(-3.25%) |
Mar 01, 2023 | 1.490 | 1.569 | 1.490 | 1.540 | 21,037 | +0.05(+3.36%) |
Feb 28, 2023 | 1.440 | 1.598 | 1.440 | 1.490 | 99,556 | +0.05(+3.47%) |
Feb 27, 2023 | 1.390 | 1.440 | 1.380 | 1.440 | 75,056 | +0.01(+0.70%) |
Feb 24, 2023 | 1.500 | 1.550 | 1.420 | 1.430 | 40,703 | -0.03(-2.05%) |
Feb 23, 2023 | 1.550 | 1.550 | 1.395 | 1.460 | 65,045 | -0.09(-5.81%) |
Feb 22, 2023 | 1.430 | 1.597 | 1.360 | 1.550 | 172,665 | +0.09(+6.16%) |
Feb 21, 2023 | 1.470 | 1.580 | 1.290 | 1.460 | 790,110 | -0.89(-37.77%) |
Feb 17, 2023 | 2.340 | 2.350 | 2.340 | 2.346 | 1,254 | +0.01(+0.27%) |
Feb 16, 2023 | 2.430 | 2.530 | 2.300 | 2.340 | 12,875 | -0.20(-7.90%) |
Feb 15, 2023 | 2.422 | 2.541 | 2.420 | 2.541 | 1,921 | +0.19(+7.99%) |
Feb 14, 2023 | 2.370 | 2.440 | 2.347 | 2.353 | 6,877 | -0.00(-0.15%) |
Feb 13, 2023 | 2.530 | 2.580 | 2.320 | 2.356 | 27,398 | -0.22(-8.67%) |
Feb 10, 2023 | 2.530 | 2.580 | 2.460 | 2.580 | 13,233 | +0.04(+1.57%) |
Feb 09, 2023 | 2.795 | 2.795 | 2.510 | 2.540 | 24,483 | -0.06(-2.25%) |
Feb 08, 2023 | 2.670 | 2.797 | 2.590 | 2.598 | 6,319 | +0.02(+0.71%) |
Feb 07, 2023 | 2.710 | 2.790 | 2.560 | 2.580 | 6,751 | -0.09(-3.37%) |
Feb 06, 2023 | 2.790 | 2.840 | 2.650 | 2.670 | 31,371 | -0.12(-4.30%) |
Feb 03, 2023 | 2.900 | 2.990 | 2.780 | 2.790 | 30,529 | -0.11(-3.79%) |
Feb 02, 2023 | 3.000 | 3.000 | 2.880 | 2.900 | 27,866 | +0.00(+0.00%) |