Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.395 | 1.430 | 1.370 | 1.390 | 70,364 | -0.02(-1.42%) |
Apr 27, 2023 | 1.340 | 1.460 | 1.340 | 1.410 | 187,954 | +0.03(+2.17%) |
Apr 26, 2023 | 1.410 | 1.410 | 1.350 | 1.380 | 34,738 | -0.03(-2.13%) |
Apr 25, 2023 | 1.320 | 1.420 | 1.315 | 1.410 | 162,989 | +0.08(+6.02%) |
Apr 24, 2023 | 1.370 | 1.385 | 1.320 | 1.330 | 80,737 | -0.05(-3.62%) |
Apr 21, 2023 | 1.390 | 1.390 | 1.350 | 1.380 | 48,051 | +0.01(+0.73%) |
Apr 20, 2023 | 1.380 | 1.420 | 1.349 | 1.370 | 92,684 | -0.05(-3.52%) |
Apr 19, 2023 | 1.420 | 1.430 | 1.330 | 1.420 | 110,896 | -0.01(-0.70%) |
Apr 18, 2023 | 1.560 | 1.609 | 1.350 | 1.430 | 610,041 | -0.09(-5.92%) |
Apr 17, 2023 | 1.350 | 1.528 | 1.325 | 1.520 | 412,793 | +0.20(+15.15%) |
Apr 14, 2023 | 1.370 | 1.373 | 1.310 | 1.320 | 55,858 | -0.03(-2.22%) |
Apr 13, 2023 | 1.330 | 1.373 | 1.320 | 1.350 | 38,138 | +0.00(+0.00%) |
Apr 12, 2023 | 1.390 | 1.400 | 1.330 | 1.350 | 68,838 | -0.02(-1.46%) |
Apr 11, 2023 | 1.350 | 1.400 | 1.350 | 1.370 | 58,229 | -0.01(-0.72%) |
Apr 10, 2023 | 1.390 | 1.400 | 1.350 | 1.380 | 37,340 | -0.01(-0.72%) |
Apr 06, 2023 | 1.400 | 1.440 | 1.340 | 1.390 | 136,727 | -0.05(-3.47%) |
Apr 05, 2023 | 1.470 | 1.500 | 1.410 | 1.440 | 74,265 | -0.02(-1.37%) |
Apr 04, 2023 | 1.530 | 1.530 | 1.450 | 1.460 | 94,996 | -0.03(-2.01%) |
Apr 03, 2023 | 1.650 | 1.700 | 1.430 | 1.490 | 338,273 | -0.10(-6.29%) |
Mar 31, 2023 | 1.590 | 1.625 | 1.310 | 1.590 | 789,622 | +0.17(+11.58%) |
Mar 30, 2023 | 1.420 | 1.476 | 1.400 | 1.425 | 256,146 | +0.01(+0.35%) |
Mar 29, 2023 | 1.440 | 1.540 | 1.350 | 1.420 | 165,678 | -0.02(-1.39%) |
Mar 28, 2023 | 1.460 | 1.470 | 1.420 | 1.440 | 41,216 | +0.00(+0.00%) |
Mar 27, 2023 | 1.410 | 1.470 | 1.410 | 1.440 | 40,388 | +0.04(+2.86%) |
Mar 24, 2023 | 1.440 | 1.470 | 1.350 | 1.400 | 80,757 | -0.05(-3.45%) |
Mar 23, 2023 | 1.540 | 1.540 | 1.400 | 1.450 | 75,349 | -0.07(-4.61%) |
Mar 22, 2023 | 1.500 | 1.570 | 1.430 | 1.520 | 83,793 | +0.05(+3.40%) |
Mar 21, 2023 | 1.540 | 1.570 | 1.460 | 1.470 | 72,724 | -0.01(-0.68%) |
Mar 20, 2023 | 1.470 | 1.630 | 1.430 | 1.480 | 140,356 | +0.10(+7.25%) |
Mar 17, 2023 | 1.470 | 1.525 | 1.380 | 1.380 | 132,211 | -0.16(-10.39%) |
Mar 16, 2023 | 1.510 | 1.580 | 1.500 | 1.540 | 101,234 | +0.02(+0.98%) |
Mar 15, 2023 | 1.600 | 1.674 | 1.460 | 1.525 | 150,009 | -0.11(-7.01%) |
Mar 14, 2023 | 1.670 | 1.690 | 1.600 | 1.640 | 58,112 | +0.05(+3.14%) |
Mar 13, 2023 | 1.650 | 1.680 | 1.570 | 1.590 | 55,857 | -0.04(-2.45%) |
Mar 10, 2023 | 1.700 | 1.710 | 1.590 | 1.630 | 67,675 | -0.05(-2.98%) |
Mar 09, 2023 | 1.760 | 1.771 | 1.654 | 1.680 | 80,577 | -0.10(-5.62%) |
Mar 08, 2023 | 1.820 | 1.825 | 1.750 | 1.780 | 46,234 | -0.04(-2.20%) |
Mar 07, 2023 | 1.800 | 1.850 | 1.790 | 1.820 | 34,480 | +0.00(+0.00%) |
Mar 06, 2023 | 1.820 | 1.860 | 1.800 | 1.820 | 63,633 | -0.05(-2.67%) |
Mar 03, 2023 | 1.790 | 1.910 | 1.790 | 1.870 | 133,171 | +0.10(+5.65%) |
Mar 02, 2023 | 1.800 | 1.821 | 1.740 | 1.770 | 62,213 | -0.03(-1.67%) |
Mar 01, 2023 | 1.820 | 1.850 | 1.750 | 1.800 | 51,028 | -0.02(-1.10%) |
Feb 28, 2023 | 1.860 | 1.870 | 1.790 | 1.820 | 64,117 | -0.04(-2.15%) |
Feb 27, 2023 | 1.940 | 1.950 | 1.850 | 1.860 | 51,755 | -0.01(-0.53%) |
Feb 24, 2023 | 1.900 | 1.930 | 1.852 | 1.870 | 38,298 | -0.05(-2.60%) |
Feb 23, 2023 | 1.930 | 1.930 | 1.850 | 1.920 | 92,456 | +0.08(+4.35%) |
Feb 22, 2023 | 2.050 | 2.050 | 1.780 | 1.840 | 157,267 | -0.21(-10.24%) |
Feb 21, 2023 | 2.120 | 2.120 | 2.023 | 2.050 | 59,411 | -0.05(-2.38%) |
Feb 17, 2023 | 2.060 | 2.160 | 2.060 | 2.100 | 118,487 | -0.02(-0.94%) |
Feb 16, 2023 | 2.070 | 2.160 | 1.950 | 2.120 | 172,741 | +0.02(+0.95%) |
Feb 15, 2023 | 2.140 | 2.140 | 2.060 | 2.100 | 83,946 | -0.04(-1.87%) |
Feb 14, 2023 | 2.180 | 2.180 | 2.030 | 2.140 | 143,487 | +0.03(+1.42%) |
Feb 13, 2023 | 2.060 | 2.120 | 2.030 | 2.110 | 120,204 | +0.06(+2.93%) |
Feb 10, 2023 | 2.020 | 2.060 | 1.929 | 2.050 | 129,840 | +0.01(+0.49%) |
Feb 09, 2023 | 2.030 | 2.065 | 1.950 | 2.040 | 171,517 | +0.00(+0.00%) |
Feb 08, 2023 | 2.090 | 2.130 | 2.010 | 2.040 | 114,989 | -0.05(-2.39%) |
Feb 07, 2023 | 2.170 | 2.180 | 2.050 | 2.090 | 101,259 | -0.05(-2.34%) |
Feb 06, 2023 | 2.160 | 2.210 | 2.130 | 2.140 | 58,872 | -0.08(-3.60%) |
Feb 03, 2023 | 2.130 | 2.240 | 2.110 | 2.220 | 140,779 | +0.07(+3.26%) |
Feb 02, 2023 | 2.240 | 2.300 | 2.110 | 2.150 | 288,161 | -0.12(-5.29%) |