Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.506 | 1.538 | 1.400 | 1.469 | 4,831 | -0.05(-3.27%) |
Apr 27, 2023 | 1.455 | 1.539 | 1.455 | 1.518 | 394 | +0.12(+8.27%) |
Apr 26, 2023 | 1.556 | 1.556 | 1.400 | 1.402 | 6,775 | -0.19(-11.69%) |
Apr 25, 2023 | 1.720 | 1.720 | 1.440 | 1.588 | 1,253 | +0.07(+4.45%) |
Apr 24, 2023 | 1.520 | 1.760 | 1.500 | 1.520 | 2,397 | -0.12(-7.29%) |
Apr 21, 2023 | 1.540 | 1.720 | 1.540 | 1.640 | 1,264 | +0.04(+2.73%) |
Apr 20, 2023 | 1.549 | 1.720 | 1.520 | 1.596 | 848 | -0.04(-2.66%) |
Apr 19, 2023 | 1.755 | 1.802 | 1.640 | 1.640 | 5,508 | -0.04(-2.38%) |
Apr 18, 2023 | 1.640 | 1.680 | 1.520 | 1.680 | 9,801 | +0.04(+2.39%) |
Apr 17, 2023 | 1.900 | 1.900 | 1.563 | 1.641 | 6,816 | +0.03(+1.99%) |
Apr 14, 2023 | 1.480 | 2.095 | 1.440 | 1.609 | 73,116 | +0.01(+0.58%) |
Apr 13, 2023 | 1.600 | 1.600 | 1.480 | 1.600 | 2,040 | +0.06(+4.01%) |
Apr 12, 2023 | 1.400 | 1.538 | 1.400 | 1.538 | 449 | -0.02(-1.11%) |
Apr 11, 2023 | 1.440 | 1.555 | 1.439 | 1.555 | 355 | +0.12(+8.03%) |
Apr 10, 2023 | 1.440 | 1.440 | 1.314 | 1.440 | 5,784 | -0.01(-0.85%) |
Apr 06, 2023 | 1.452 | 1.452 | 1.452 | 1.452 | 1,019 | +0.01(+0.55%) |
Apr 05, 2023 | 1.480 | 1.521 | 1.400 | 1.444 | 4,382 | -0.05(-3.37%) |
Apr 04, 2023 | 1.500 | 1.520 | 1.494 | 1.494 | 434 | +0.05(+3.75%) |
Apr 03, 2023 | 1.400 | 1.535 | 1.400 | 1.440 | 2,847 | -0.03(-2.25%) |
Mar 31, 2023 | 1.524 | 1.524 | 1.400 | 1.474 | 8,424 | -0.13(-7.90%) |
Mar 30, 2023 | 1.600 | 1.600 | 1.577 | 1.600 | 4,588 | +0.00(+0.00%) |
Mar 29, 2023 | 1.480 | 1.620 | 1.460 | 1.600 | 1,875 | +0.13(+9.14%) |
Mar 28, 2023 | 1.460 | 1.560 | 1.460 | 1.466 | 866 | +0.03(+1.81%) |
Mar 27, 2023 | 1.478 | 1.478 | 1.440 | 1.440 | 812 | +0.00(+0.00%) |
Mar 24, 2023 | 1.440 | 1.520 | 1.440 | 1.440 | 1,017 | -0.01(-0.63%) |
Mar 23, 2023 | 1.480 | 1.588 | 1.440 | 1.449 | 1,050 | -0.06(-4.20%) |
Mar 22, 2023 | 1.482 | 1.513 | 1.456 | 1.513 | 1,071 | +0.03(+2.13%) |
Mar 21, 2023 | 1.481 | 1.486 | 1.481 | 1.481 | 1,342 | -0.02(-1.17%) |
Mar 20, 2023 | 1.555 | 1.556 | 1.462 | 1.499 | 1,096 | +0.02(+1.22%) |
Mar 17, 2023 | 1.479 | 1.481 | 1.460 | 1.481 | 2,067 | +0.00(+0.05%) |
Mar 16, 2023 | 1.637 | 1.637 | 1.440 | 1.480 | 545 | -0.08(-5.13%) |
Mar 15, 2023 | 1.473 | 1.561 | 1.473 | 1.560 | 2,393 | +0.08(+5.41%) |
Mar 14, 2023 | 1.520 | 1.520 | 1.400 | 1.480 | 8,308 | -0.12(-7.62%) |
Mar 13, 2023 | 1.520 | 1.620 | 1.520 | 1.602 | 19,595 | -0.02(-0.96%) |
Mar 10, 2023 | 1.600 | 1.671 | 1.520 | 1.618 | 9,112 | -0.06(-3.44%) |
Mar 09, 2023 | 1.840 | 1.840 | 1.600 | 1.675 | 3,536 | -0.12(-6.93%) |
Mar 08, 2023 | 1.840 | 1.840 | 1.641 | 1.800 | 4,692 | +0.00(+0.00%) |
Mar 07, 2023 | 1.800 | 1.800 | 1.686 | 1.800 | 1,928 | +0.07(+3.90%) |
Mar 06, 2023 | 1.840 | 1.840 | 1.680 | 1.732 | 6,052 | -0.09(-4.90%) |
Mar 03, 2023 | 1.714 | 1.840 | 1.640 | 1.822 | 2,322 | +0.03(+1.43%) |
Mar 02, 2023 | 1.740 | 1.796 | 1.690 | 1.796 | 1,843 | +0.05(+2.86%) |
Mar 01, 2023 | 1.640 | 1.818 | 1.602 | 1.746 | 6,434 | +0.09(+5.23%) |
Feb 28, 2023 | 1.743 | 1.960 | 1.659 | 1.659 | 6,140 | -0.00(-0.05%) |
Feb 27, 2023 | 1.721 | 1.760 | 1.600 | 1.660 | 6,187 | -0.09(-4.88%) |
Feb 24, 2023 | 1.787 | 1.787 | 1.745 | 1.745 | 295 | -0.03(-1.96%) |
Feb 23, 2023 | 1.920 | 1.910 | 1.560 | 1.780 | 13,002 | -0.06(-3.28%) |
Feb 22, 2023 | 1.800 | 1.942 | 1.778 | 1.840 | 9,205 | -0.00(-0.24%) |
Feb 21, 2023 | 1.920 | 1.920 | 1.840 | 1.845 | 11,837 | -0.08(-3.92%) |
Feb 17, 2023 | 1.920 | 2.060 | 1.920 | 1.920 | 12,011 | -0.04(-2.04%) |
Feb 16, 2023 | 2.040 | 2.040 | 1.920 | 1.960 | 2,500 | -0.06(-2.97%) |
Feb 15, 2023 | 2.040 | 2.060 | 1.960 | 2.020 | 1,508 | +0.09(+4.55%) |
Feb 14, 2023 | 2.055 | 2.055 | 1.800 | 1.932 | 7,697 | -0.03(-1.49%) |
Feb 13, 2023 | 1.920 | 2.000 | 1.848 | 1.961 | 6,726 | +0.07(+3.79%) |
Feb 10, 2023 | 2.000 | 2.000 | 1.800 | 1.890 | 9,846 | -0.05(-2.58%) |
Feb 09, 2023 | 2.200 | 2.216 | 1.920 | 1.940 | 18,588 | -0.18(-8.56%) |
Feb 08, 2023 | 2.260 | 2.260 | 2.089 | 2.121 | 8,351 | -0.14(-6.12%) |
Feb 07, 2023 | 2.420 | 2.431 | 2.080 | 2.260 | 25,639 | -0.08(-3.45%) |
Feb 06, 2023 | 1.960 | 2.639 | 1.958 | 2.340 | 163,757 | +0.31(+15.22%) |
Feb 03, 2023 | 2.160 | 2.160 | 1.778 | 2.031 | 8,120 | -0.06(-3.09%) |
Feb 02, 2023 | 2.060 | 2.096 | 1.956 | 2.096 | 4,545 | +0.03(+1.33%) |