Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.910 | 1.940 | 1.870 | 1.910 | 39,672 | +0.02(+1.06%) |
Apr 27, 2023 | 1.900 | 1.900 | 1.870 | 1.890 | 9,197 | +0.01(+0.53%) |
Apr 26, 2023 | 1.940 | 1.973 | 1.850 | 1.880 | 175,131 | -0.01(-0.53%) |
Apr 25, 2023 | 2.010 | 2.010 | 1.830 | 1.890 | 70,725 | -0.13(-6.44%) |
Apr 24, 2023 | 1.830 | 2.090 | 1.830 | 2.020 | 167,942 | +0.14(+7.45%) |
Apr 21, 2023 | 1.860 | 1.905 | 1.780 | 1.880 | 47,251 | +0.06(+3.30%) |
Apr 20, 2023 | 1.900 | 1.900 | 1.810 | 1.820 | 33,762 | -0.07(-3.70%) |
Apr 19, 2023 | 2.040 | 2.048 | 1.850 | 1.890 | 101,039 | -0.16(-7.80%) |
Apr 18, 2023 | 1.790 | 2.090 | 1.790 | 2.050 | 135,134 | +0.22(+12.02%) |
Apr 17, 2023 | 1.720 | 1.840 | 1.700 | 1.830 | 92,801 | +0.08(+4.57%) |
Apr 14, 2023 | 1.730 | 1.760 | 1.720 | 1.750 | 32,061 | +0.03(+1.74%) |
Apr 13, 2023 | 1.710 | 1.750 | 1.710 | 1.720 | 40,892 | -0.01(-0.58%) |
Apr 12, 2023 | 1.740 | 1.740 | 1.700 | 1.730 | 30,856 | +0.00(+0.00%) |
Apr 11, 2023 | 1.710 | 1.740 | 1.710 | 1.730 | 24,169 | -0.02(-1.14%) |
Apr 10, 2023 | 1.750 | 1.780 | 1.650 | 1.750 | 37,327 | +0.00(+0.00%) |
Apr 06, 2023 | 1.700 | 1.750 | 1.660 | 1.750 | 71,088 | +0.03(+1.74%) |
Apr 05, 2023 | 1.740 | 1.760 | 1.630 | 1.720 | 104,795 | -0.01(-0.58%) |
Apr 04, 2023 | 1.790 | 1.810 | 1.720 | 1.730 | 40,074 | -0.09(-4.95%) |
Apr 03, 2023 | 1.760 | 1.880 | 1.760 | 1.820 | 46,285 | +0.01(+0.55%) |
Mar 31, 2023 | 1.760 | 1.840 | 1.760 | 1.810 | 33,781 | +0.02(+1.12%) |
Mar 30, 2023 | 1.750 | 1.820 | 1.750 | 1.790 | 35,159 | +0.02(+1.13%) |
Mar 29, 2023 | 1.800 | 1.815 | 1.730 | 1.770 | 87,004 | -0.05(-2.75%) |
Mar 28, 2023 | 1.860 | 1.930 | 1.810 | 1.820 | 100,947 | -0.09(-4.71%) |
Mar 27, 2023 | 1.930 | 1.950 | 1.900 | 1.910 | 40,312 | -0.02(-1.04%) |
Mar 24, 2023 | 1.970 | 1.970 | 1.900 | 1.930 | 22,374 | +0.00(+0.00%) |
Mar 23, 2023 | 1.860 | 2.040 | 1.860 | 1.930 | 34,481 | +0.07(+3.76%) |
Mar 22, 2023 | 1.920 | 1.972 | 1.840 | 1.860 | 54,371 | -0.04(-2.11%) |
Mar 21, 2023 | 1.970 | 1.987 | 1.860 | 1.900 | 40,340 | -0.02(-1.04%) |
Mar 20, 2023 | 1.830 | 1.960 | 1.830 | 1.920 | 53,935 | +0.13(+7.26%) |
Mar 17, 2023 | 1.810 | 1.910 | 1.770 | 1.790 | 267,051 | -0.17(-8.67%) |
Mar 16, 2023 | 2.000 | 2.020 | 1.910 | 1.960 | 55,023 | -0.02(-1.01%) |
Mar 15, 2023 | 2.130 | 2.200 | 1.970 | 1.980 | 143,392 | -0.19(-8.76%) |
Mar 14, 2023 | 2.250 | 2.250 | 2.110 | 2.170 | 83,832 | -0.06(-2.69%) |
Mar 13, 2023 | 2.180 | 2.260 | 2.080 | 2.230 | 71,900 | +0.03(+1.36%) |
Mar 10, 2023 | 2.200 | 2.300 | 2.150 | 2.200 | 104,937 | -0.01(-0.45%) |
Mar 09, 2023 | 2.790 | 2.790 | 2.160 | 2.210 | 275,885 | -0.39(-15.00%) |
Mar 08, 2023 | 2.410 | 2.630 | 2.410 | 2.600 | 166,274 | +0.14(+5.69%) |
Mar 07, 2023 | 2.570 | 2.584 | 2.367 | 2.460 | 94,051 | -0.11(-4.28%) |
Mar 06, 2023 | 2.790 | 2.850 | 2.430 | 2.570 | 242,312 | -0.26(-9.19%) |
Mar 03, 2023 | 2.840 | 2.850 | 2.800 | 2.830 | 46,268 | -0.01(-0.35%) |
Mar 02, 2023 | 2.900 | 2.900 | 2.740 | 2.840 | 164,523 | -0.03(-1.05%) |
Mar 01, 2023 | 2.880 | 2.970 | 2.772 | 2.870 | 173,747 | +0.07(+2.50%) |
Feb 28, 2023 | 2.710 | 2.820 | 2.652 | 2.800 | 168,620 | +0.14(+5.26%) |
Feb 27, 2023 | 2.860 | 2.890 | 2.620 | 2.660 | 237,881 | -0.04(-1.48%) |
Feb 24, 2023 | 2.490 | 2.730 | 2.410 | 2.700 | 243,275 | +0.20(+8.00%) |
Feb 23, 2023 | 2.320 | 2.530 | 2.320 | 2.500 | 222,684 | +0.18(+7.76%) |
Feb 22, 2023 | 2.240 | 2.350 | 2.174 | 2.320 | 74,587 | +0.07(+3.11%) |
Feb 21, 2023 | 2.210 | 2.277 | 2.112 | 2.250 | 160,680 | +0.00(+0.00%) |
Feb 17, 2023 | 2.290 | 2.309 | 2.189 | 2.250 | 56,896 | -0.05(-2.17%) |
Feb 16, 2023 | 2.240 | 2.310 | 2.190 | 2.300 | 43,847 | +0.06(+2.68%) |
Feb 15, 2023 | 2.250 | 2.260 | 2.172 | 2.240 | 17,740 | -0.02(-0.88%) |
Feb 14, 2023 | 2.350 | 2.390 | 2.170 | 2.260 | 121,320 | -0.09(-3.83%) |
Feb 13, 2023 | 2.370 | 2.406 | 2.302 | 2.350 | 119,719 | -0.04(-1.67%) |
Feb 10, 2023 | 2.300 | 2.390 | 2.220 | 2.390 | 188,496 | +0.13(+5.75%) |
Feb 09, 2023 | 2.150 | 2.260 | 2.150 | 2.260 | 187,332 | +0.10(+4.63%) |
Feb 08, 2023 | 2.160 | 2.190 | 2.150 | 2.160 | 115,093 | +0.00(+0.00%) |
Feb 07, 2023 | 2.110 | 2.191 | 2.110 | 2.160 | 210,141 | +0.08(+3.85%) |
Feb 06, 2023 | 2.100 | 2.100 | 2.045 | 2.080 | 31,863 | -0.02(-0.95%) |
Feb 03, 2023 | 1.990 | 2.100 | 1.990 | 2.100 | 128,724 | +0.12(+6.06%) |
Feb 02, 2023 | 1.930 | 2.005 | 1.910 | 1.980 | 72,151 | +0.03(+1.54%) |