Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.540 | 1.579 | 1.520 | 1.520 | 5,463 | -0.03(-1.94%) |
Apr 27, 2023 | 1.555 | 1.565 | 1.550 | 1.550 | 1,216 | +0.00(+0.00%) |
Apr 26, 2023 | 1.440 | 1.590 | 1.410 | 1.550 | 4,045 | +0.00(+0.00%) |
Apr 25, 2023 | 1.650 | 1.710 | 1.450 | 1.550 | 8,655 | -0.09(-5.49%) |
Apr 24, 2023 | 1.651 | 1.666 | 1.640 | 1.640 | 5,519 | +0.01(+0.92%) |
Apr 21, 2023 | 1.630 | 1.677 | 1.500 | 1.625 | 11,811 | -0.00(-0.31%) |
Apr 20, 2023 | 1.667 | 1.667 | 1.620 | 1.630 | 3,978 | -0.01(-0.61%) |
Apr 19, 2023 | 1.672 | 1.680 | 1.640 | 1.640 | 1,182 | +0.01(+0.61%) |
Apr 18, 2023 | 1.660 | 1.677 | 1.600 | 1.630 | 24,329 | -0.04(-2.10%) |
Apr 17, 2023 | 1.660 | 1.690 | 1.650 | 1.665 | 6,356 | +0.02(+0.91%) |
Apr 14, 2023 | 1.760 | 1.800 | 1.650 | 1.650 | 11,000 | -0.15(-8.33%) |
Apr 13, 2023 | 1.810 | 1.900 | 1.749 | 1.800 | 21,354 | -0.12(-6.01%) |
Apr 12, 2023 | 1.940 | 1.940 | 1.915 | 1.915 | 23,666 | +0.02(+0.79%) |
Apr 11, 2023 | 1.880 | 2.000 | 1.880 | 1.900 | 11,831 | +0.00(+0.00%) |
Apr 10, 2023 | 1.930 | 1.930 | 1.900 | 1.900 | 3,940 | +0.00(+0.00%) |
Apr 06, 2023 | 1.992 | 1.992 | 1.900 | 1.900 | 7,322 | -0.11(-5.47%) |
Apr 05, 2023 | 2.010 | 2.010 | 2.010 | 2.010 | 725 | +0.02(+0.93%) |
Apr 04, 2023 | 1.970 | 2.090 | 1.970 | 1.991 | 2,512 | +0.02(+1.09%) |
Apr 03, 2023 | 2.000 | 2.009 | 1.970 | 1.970 | 5,783 | -0.03(-1.75%) |
Mar 31, 2023 | 1.972 | 2.050 | 1.960 | 2.005 | 7,583 | +0.00(+0.06%) |
Mar 30, 2023 | 2.000 | 2.080 | 1.980 | 2.004 | 1,811 | +0.00(+0.19%) |
Mar 29, 2023 | 2.090 | 2.090 | 2.000 | 2.000 | 1,888 | -0.08(-3.90%) |
Mar 28, 2023 | 2.070 | 2.095 | 1.950 | 2.081 | 9,404 | -0.11(-4.96%) |
Mar 27, 2023 | 2.080 | 2.190 | 2.060 | 2.190 | 2,193 | +0.02(+0.92%) |
Mar 24, 2023 | 2.070 | 2.180 | 2.070 | 2.170 | 1,037 | +0.00(+0.00%) |
Mar 23, 2023 | 2.170 | 2.170 | 2.150 | 2.170 | 1,312 | +0.05(+2.36%) |
Mar 22, 2023 | 2.061 | 2.189 | 2.050 | 2.120 | 1,666 | -0.04(-1.85%) |
Mar 21, 2023 | 2.070 | 2.162 | 2.050 | 2.160 | 6,088 | +0.04(+1.88%) |
Mar 20, 2023 | 2.070 | 2.170 | 2.070 | 2.120 | 3,609 | -0.06(-2.77%) |
Mar 17, 2023 | 2.060 | 2.180 | 2.060 | 2.180 | 1,128 | +0.06(+2.60%) |
Mar 16, 2023 | 2.188 | 2.188 | 2.080 | 2.125 | 4,748 | +0.02(+1.19%) |
Mar 15, 2023 | 2.100 | 2.260 | 2.055 | 2.100 | 5,600 | -0.08(-3.85%) |
Mar 14, 2023 | 2.010 | 2.371 | 2.010 | 2.184 | 2,327 | -0.14(-5.94%) |
Mar 13, 2023 | 2.260 | 2.345 | 2.100 | 2.322 | 2,195 | -0.08(-3.25%) |
Mar 10, 2023 | 2.170 | 2.500 | 2.020 | 2.400 | 3,700 | +0.03(+1.48%) |
Mar 09, 2023 | 2.380 | 2.380 | 2.290 | 2.365 | 1,136 | -0.02(-1.05%) |
Mar 08, 2023 | 2.240 | 2.390 | 2.240 | 2.390 | 804 | +0.07(+3.02%) |
Mar 07, 2023 | 2.230 | 2.320 | 2.160 | 2.320 | 4,922 | +0.02(+0.87%) |
Mar 06, 2023 | 2.440 | 2.500 | 2.270 | 2.300 | 3,675 | +0.03(+1.32%) |
Mar 03, 2023 | 2.310 | 2.400 | 2.200 | 2.270 | 3,031 | -0.14(-5.81%) |
Mar 02, 2023 | 2.200 | 2.410 | 2.200 | 2.410 | 6,750 | +0.16(+7.11%) |
Mar 01, 2023 | 2.177 | 2.250 | 2.177 | 2.250 | 2,246 | +0.03(+1.35%) |
Feb 28, 2023 | 2.210 | 2.300 | 2.130 | 2.220 | 6,800 | -0.01(-0.45%) |
Feb 27, 2023 | 2.270 | 2.280 | 2.150 | 2.230 | 5,584 | -0.07(-3.04%) |
Feb 24, 2023 | 2.180 | 2.360 | 2.020 | 2.300 | 18,466 | +0.11(+5.02%) |
Feb 23, 2023 | 2.230 | 2.270 | 2.120 | 2.190 | 12,297 | -0.14(-6.01%) |
Feb 22, 2023 | 2.450 | 2.450 | 2.060 | 2.330 | 24,075 | -0.12(-4.90%) |
Feb 21, 2023 | 2.450 | 2.510 | 2.450 | 2.450 | 13,091 | -0.05(-2.18%) |
Feb 17, 2023 | 2.520 | 2.530 | 2.505 | 2.505 | 2,009 | +0.00(+0.18%) |
Feb 16, 2023 | 2.510 | 2.570 | 2.460 | 2.500 | 4,492 | -0.07(-2.72%) |
Feb 15, 2023 | 2.545 | 2.570 | 2.500 | 2.570 | 12,753 | +0.07(+2.80%) |
Feb 14, 2023 | 2.520 | 2.590 | 2.450 | 2.500 | 8,695 | -0.06(-2.15%) |
Feb 13, 2023 | 2.510 | 2.555 | 2.510 | 2.555 | 555 | +0.06(+2.20%) |
Feb 10, 2023 | 2.510 | 2.570 | 2.500 | 2.500 | 7,653 | -0.07(-2.72%) |
Feb 09, 2023 | 2.590 | 2.600 | 2.500 | 2.570 | 6,844 | +0.05(+1.98%) |
Feb 08, 2023 | 2.510 | 2.590 | 2.500 | 2.520 | 4,111 | -0.03(-1.18%) |
Feb 07, 2023 | 2.510 | 2.600 | 2.500 | 2.550 | 8,927 | -0.05(-1.92%) |
Feb 06, 2023 | 2.600 | 2.620 | 2.500 | 2.600 | 6,454 | +0.07(+2.77%) |
Feb 03, 2023 | 2.580 | 2.710 | 2.450 | 2.530 | 59,548 | -0.06(-2.32%) |
Feb 02, 2023 | 2.690 | 2.700 | 2.500 | 2.590 | 49,602 | -0.12(-4.43%) |