Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.330 | 1.410 | 1.280 | 1.370 | 1,636,328 | +0.04(+3.01%) |
Apr 27, 2023 | 1.300 | 1.330 | 1.220 | 1.330 | 2,031,136 | +0.04(+3.10%) |
Apr 26, 2023 | 1.310 | 1.330 | 1.270 | 1.290 | 1,615,079 | -0.01(-0.77%) |
Apr 25, 2023 | 1.320 | 1.330 | 1.260 | 1.300 | 1,755,903 | -0.03(-2.26%) |
Apr 24, 2023 | 1.440 | 1.450 | 1.320 | 1.330 | 1,576,655 | -0.11(-7.64%) |
Apr 21, 2023 | 1.440 | 1.450 | 1.380 | 1.440 | 1,480,199 | -0.01(-0.69%) |
Apr 20, 2023 | 1.560 | 1.560 | 1.440 | 1.450 | 1,798,721 | -0.12(-7.64%) |
Apr 19, 2023 | 1.620 | 1.620 | 1.570 | 1.570 | 746,244 | -0.05(-3.09%) |
Apr 18, 2023 | 1.640 | 1.649 | 1.580 | 1.620 | 832,375 | -0.03(-1.82%) |
Apr 17, 2023 | 1.560 | 1.660 | 1.545 | 1.650 | 1,542,669 | +0.10(+6.45%) |
Apr 14, 2023 | 1.600 | 1.600 | 1.520 | 1.550 | 1,548,848 | -0.04(-2.52%) |
Apr 13, 2023 | 1.600 | 1.640 | 1.560 | 1.590 | 1,760,040 | +0.02(+1.27%) |
Apr 12, 2023 | 1.800 | 1.811 | 1.530 | 1.570 | 5,881,870 | -0.24(-13.26%) |
Apr 11, 2023 | 1.820 | 1.910 | 1.800 | 1.810 | 1,198,061 | -0.01(-0.55%) |
Apr 10, 2023 | 1.850 | 1.890 | 1.800 | 1.820 | 1,343,919 | -0.01(-0.55%) |
Apr 06, 2023 | 1.880 | 1.895 | 1.820 | 1.830 | 916,983 | -0.04(-2.14%) |
Apr 05, 2023 | 1.970 | 1.976 | 1.830 | 1.870 | 1,304,326 | -0.11(-5.56%) |
Apr 04, 2023 | 2.060 | 2.070 | 1.950 | 1.980 | 1,239,037 | -0.08(-3.88%) |
Apr 03, 2023 | 2.000 | 2.080 | 1.950 | 2.060 | 1,505,834 | +0.08(+4.04%) |
Mar 31, 2023 | 2.010 | 2.030 | 1.940 | 1.980 | 1,705,265 | +0.02(+1.02%) |
Mar 30, 2023 | 1.990 | 2.085 | 1.960 | 1.960 | 1,571,157 | -0.02(-1.01%) |
Mar 29, 2023 | 1.960 | 1.980 | 1.890 | 1.980 | 1,469,448 | +0.07(+3.66%) |
Mar 28, 2023 | 2.060 | 2.070 | 1.865 | 1.910 | 3,110,676 | -0.17(-8.17%) |
Mar 27, 2023 | 2.180 | 2.200 | 2.070 | 2.080 | 1,438,905 | -0.06(-2.80%) |
Mar 24, 2023 | 2.150 | 2.180 | 2.080 | 2.140 | 2,028,428 | -0.05(-2.28%) |
Mar 23, 2023 | 2.200 | 2.300 | 2.130 | 2.190 | 1,499,598 | +0.02(+0.92%) |
Mar 22, 2023 | 2.270 | 2.295 | 2.160 | 2.170 | 1,241,734 | -0.10(-4.41%) |
Mar 21, 2023 | 2.220 | 2.345 | 2.200 | 2.270 | 1,101,496 | +0.12(+5.58%) |
Mar 20, 2023 | 2.230 | 2.230 | 2.140 | 2.150 | 1,257,764 | -0.06(-2.71%) |
Mar 17, 2023 | 2.260 | 2.289 | 2.190 | 2.210 | 1,670,677 | -0.08(-3.49%) |
Mar 16, 2023 | 2.310 | 2.340 | 2.240 | 2.290 | 1,464,967 | -0.07(-2.97%) |
Mar 15, 2023 | 2.220 | 2.380 | 2.200 | 2.360 | 1,642,189 | +0.06(+2.61%) |
Mar 14, 2023 | 2.370 | 2.410 | 2.280 | 2.300 | 1,399,413 | +0.03(+1.32%) |
Mar 13, 2023 | 2.240 | 2.390 | 2.130 | 2.270 | 2,472,152 | -0.03(-1.30%) |
Mar 10, 2023 | 2.280 | 2.330 | 2.185 | 2.300 | 2,186,546 | +0.02(+0.88%) |
Mar 09, 2023 | 2.440 | 2.480 | 2.260 | 2.280 | 1,292,396 | -0.15(-6.17%) |
Mar 08, 2023 | 2.460 | 2.500 | 2.360 | 2.430 | 1,251,255 | +0.04(+1.67%) |
Mar 07, 2023 | 2.640 | 2.665 | 2.390 | 2.390 | 1,460,228 | -0.26(-9.81%) |
Mar 06, 2023 | 2.860 | 2.920 | 2.620 | 2.650 | 1,269,950 | -0.22(-7.67%) |
Mar 03, 2023 | 2.850 | 2.928 | 2.790 | 2.870 | 862,742 | +0.04(+1.41%) |
Mar 02, 2023 | 2.790 | 2.840 | 2.700 | 2.830 | 803,206 | +0.00(+0.00%) |
Mar 01, 2023 | 2.810 | 3.060 | 2.780 | 2.830 | 1,326,032 | +0.00(+0.00%) |
Feb 28, 2023 | 2.780 | 2.865 | 2.600 | 2.830 | 2,316,228 | +0.08(+2.91%) |
Feb 27, 2023 | 2.770 | 2.790 | 2.730 | 2.750 | 956,229 | +0.01(+0.36%) |
Feb 24, 2023 | 2.760 | 2.775 | 2.680 | 2.740 | 929,044 | -0.09(-3.18%) |
Feb 23, 2023 | 2.980 | 2.990 | 2.780 | 2.830 | 898,910 | -0.10(-3.41%) |
Feb 22, 2023 | 2.980 | 3.000 | 2.860 | 2.930 | 1,170,539 | -0.02(-0.68%) |
Feb 21, 2023 | 3.190 | 3.210 | 2.930 | 2.950 | 1,138,961 | -0.31(-9.51%) |
Feb 17, 2023 | 3.190 | 3.260 | 3.070 | 3.260 | 820,306 | +0.08(+2.52%) |
Feb 16, 2023 | 3.470 | 3.475 | 3.160 | 3.180 | 1,158,822 | -0.39(-10.92%) |
Feb 15, 2023 | 3.270 | 3.580 | 3.270 | 3.570 | 711,861 | +0.24(+7.21%) |
Feb 14, 2023 | 3.190 | 3.375 | 3.140 | 3.330 | 822,344 | +0.09(+2.78%) |
Feb 13, 2023 | 3.160 | 3.255 | 3.081 | 3.240 | 1,014,337 | +0.08(+2.53%) |
Feb 10, 2023 | 3.150 | 3.190 | 3.062 | 3.160 | 516,825 | -0.05(-1.56%) |
Feb 09, 2023 | 3.310 | 3.400 | 3.190 | 3.210 | 795,207 | -0.05(-1.53%) |
Feb 08, 2023 | 3.370 | 3.370 | 3.242 | 3.260 | 1,143,915 | -0.15(-4.40%) |
Feb 07, 2023 | 3.500 | 3.500 | 3.340 | 3.410 | 917,007 | -0.12(-3.40%) |
Feb 06, 2023 | 3.700 | 3.725 | 3.480 | 3.530 | 1,092,880 | -0.14(-3.81%) |
Feb 03, 2023 | 3.700 | 3.880 | 3.635 | 3.670 | 1,311,852 | -0.07(-1.87%) |
Feb 02, 2023 | 3.750 | 3.880 | 3.650 | 3.740 | 1,405,746 | +0.08(+2.19%) |