Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.730 | 1.818 | 1.630 | 1.740 | 1,611,707 | +0.14(+8.75%) |
Apr 27, 2023 | 1.630 | 1.641 | 1.560 | 1.600 | 291,509 | -0.02(-1.23%) |
Apr 26, 2023 | 1.680 | 1.680 | 1.590 | 1.620 | 116,340 | -0.03(-1.82%) |
Apr 25, 2023 | 1.740 | 1.790 | 1.645 | 1.650 | 219,296 | -0.10(-5.71%) |
Apr 24, 2023 | 1.750 | 1.760 | 1.710 | 1.750 | 100,671 | +0.01(+0.57%) |
Apr 21, 2023 | 1.730 | 1.800 | 1.700 | 1.740 | 405,711 | +0.05(+2.96%) |
Apr 20, 2023 | 1.680 | 1.730 | 1.650 | 1.690 | 126,389 | -0.03(-1.60%) |
Apr 19, 2023 | 1.670 | 1.730 | 1.650 | 1.718 | 147,108 | +0.01(+0.44%) |
Apr 18, 2023 | 1.740 | 1.800 | 1.710 | 1.710 | 315,531 | -0.03(-1.72%) |
Apr 17, 2023 | 1.680 | 1.760 | 1.660 | 1.740 | 245,414 | +0.02(+1.16%) |
Apr 14, 2023 | 1.600 | 1.720 | 1.580 | 1.720 | 169,839 | +0.08(+4.88%) |
Apr 13, 2023 | 1.630 | 1.670 | 1.590 | 1.640 | 114,125 | -0.02(-1.20%) |
Apr 12, 2023 | 1.700 | 1.700 | 1.610 | 1.660 | 202,144 | +0.03(+1.84%) |
Apr 11, 2023 | 1.570 | 1.710 | 1.570 | 1.630 | 1,326,820 | +0.04(+2.52%) |
Apr 10, 2023 | 1.590 | 1.620 | 1.560 | 1.590 | 154,248 | -0.01(-0.63%) |
Apr 06, 2023 | 1.550 | 1.600 | 1.530 | 1.600 | 52,850 | +0.06(+3.90%) |
Apr 05, 2023 | 1.590 | 1.590 | 1.495 | 1.540 | 118,136 | -0.04(-2.53%) |
Apr 04, 2023 | 1.580 | 1.580 | 1.550 | 1.580 | 55,353 | +0.00(+0.00%) |
Apr 03, 2023 | 1.560 | 1.580 | 1.530 | 1.580 | 76,132 | +0.01(+0.64%) |
Mar 31, 2023 | 1.530 | 1.570 | 1.520 | 1.570 | 166,079 | +0.02(+1.29%) |
Mar 30, 2023 | 1.630 | 1.630 | 1.550 | 1.550 | 116,919 | -0.08(-4.91%) |
Mar 29, 2023 | 1.500 | 1.630 | 1.490 | 1.630 | 1,276,639 | +0.13(+8.67%) |
Mar 28, 2023 | 1.500 | 1.500 | 1.480 | 1.500 | 193,513 | +0.02(+1.35%) |
Mar 27, 2023 | 1.500 | 1.510 | 1.480 | 1.480 | 138,053 | -0.02(-1.33%) |
Mar 24, 2023 | 1.500 | 1.501 | 1.490 | 1.500 | 92,898 | +0.00(+0.00%) |
Mar 23, 2023 | 1.500 | 1.520 | 1.485 | 1.500 | 226,965 | +0.00(+0.00%) |
Mar 22, 2023 | 1.500 | 1.500 | 1.490 | 1.500 | 88,850 | +0.00(+0.00%) |
Mar 21, 2023 | 1.520 | 1.520 | 1.485 | 1.500 | 281,712 | +0.00(+0.00%) |
Mar 20, 2023 | 1.510 | 1.530 | 1.440 | 1.500 | 537,707 | +0.00(+0.00%) |
Mar 17, 2023 | 1.480 | 1.520 | 1.480 | 1.500 | 353,657 | -0.01(-0.66%) |
Mar 16, 2023 | 1.540 | 1.540 | 1.480 | 1.510 | 395,984 | -0.02(-1.31%) |
Mar 15, 2023 | 1.550 | 1.560 | 1.490 | 1.530 | 283,774 | -0.03(-1.92%) |
Mar 14, 2023 | 1.610 | 1.610 | 1.545 | 1.560 | 276,148 | -0.02(-1.27%) |
Mar 13, 2023 | 1.550 | 1.580 | 1.530 | 1.580 | 116,540 | +0.01(+0.64%) |
Mar 10, 2023 | 1.580 | 1.600 | 1.555 | 1.570 | 245,924 | -0.06(-3.68%) |
Mar 09, 2023 | 1.650 | 1.670 | 1.620 | 1.630 | 100,517 | -0.05(-2.98%) |
Mar 08, 2023 | 1.650 | 1.681 | 1.600 | 1.680 | 155,163 | +0.02(+1.20%) |
Mar 07, 2023 | 1.630 | 1.663 | 1.610 | 1.660 | 165,836 | +0.00(+0.00%) |
Mar 06, 2023 | 1.620 | 1.660 | 1.620 | 1.660 | 138,080 | +0.04(+2.47%) |
Mar 03, 2023 | 1.580 | 1.650 | 1.580 | 1.620 | 183,526 | +0.03(+1.89%) |
Mar 02, 2023 | 1.580 | 1.620 | 1.580 | 1.590 | 228,808 | -0.01(-0.63%) |
Mar 01, 2023 | 1.580 | 1.600 | 1.575 | 1.600 | 121,866 | +0.03(+1.91%) |
Feb 28, 2023 | 1.590 | 1.600 | 1.570 | 1.570 | 237,870 | -0.03(-1.88%) |
Feb 27, 2023 | 1.600 | 1.615 | 1.590 | 1.600 | 188,294 | -0.01(-0.62%) |
Feb 24, 2023 | 1.610 | 1.622 | 1.590 | 1.610 | 151,918 | -0.01(-0.62%) |
Feb 23, 2023 | 1.640 | 1.660 | 1.620 | 1.620 | 144,487 | -0.05(-2.99%) |
Feb 22, 2023 | 1.680 | 1.700 | 1.630 | 1.670 | 324,889 | +0.01(+0.60%) |
Feb 21, 2023 | 1.660 | 1.660 | 1.630 | 1.660 | 109,335 | +0.00(+0.00%) |
Feb 17, 2023 | 1.650 | 1.660 | 1.630 | 1.660 | 126,441 | +0.01(+0.61%) |
Feb 16, 2023 | 1.640 | 1.660 | 1.630 | 1.650 | 144,913 | -0.01(-0.60%) |
Feb 15, 2023 | 1.650 | 1.660 | 1.630 | 1.660 | 112,187 | -0.01(-0.60%) |
Feb 14, 2023 | 1.640 | 1.670 | 1.630 | 1.670 | 147,836 | +0.03(+1.83%) |
Feb 13, 2023 | 1.680 | 1.680 | 1.620 | 1.640 | 161,036 | -0.04(-2.38%) |
Feb 10, 2023 | 1.700 | 1.780 | 1.630 | 1.680 | 887,504 | -0.01(-0.59%) |
Feb 09, 2023 | 1.700 | 1.700 | 1.600 | 1.690 | 368,271 | +0.03(+1.81%) |
Feb 08, 2023 | 1.700 | 1.710 | 1.660 | 1.660 | 206,933 | -0.04(-2.35%) |
Feb 07, 2023 | 1.710 | 1.710 | 1.680 | 1.700 | 215,932 | +0.00(+0.00%) |
Feb 06, 2023 | 1.760 | 1.760 | 1.690 | 1.700 | 283,032 | -0.03(-1.73%) |
Feb 03, 2023 | 1.700 | 1.740 | 1.690 | 1.730 | 291,635 | +0.02(+1.17%) |
Feb 02, 2023 | 1.720 | 1.832 | 1.690 | 1.710 | 1,465,988 | +0.01(+0.59%) |