Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.780 | 1.970 | 1.780 | 1.930 | 1,202,131 | +0.11(+6.04%) |
Apr 27, 2023 | 1.800 | 1.830 | 1.720 | 1.820 | 620,062 | +0.01(+0.55%) |
Apr 26, 2023 | 1.700 | 1.820 | 1.645 | 1.810 | 806,444 | +0.10(+5.85%) |
Apr 25, 2023 | 1.680 | 1.740 | 1.650 | 1.710 | 560,803 | -0.04(-2.29%) |
Apr 24, 2023 | 1.630 | 1.760 | 1.580 | 1.750 | 827,376 | +0.12(+7.36%) |
Apr 21, 2023 | 1.630 | 1.650 | 1.580 | 1.630 | 1,085,555 | +0.00(+0.00%) |
Apr 20, 2023 | 1.690 | 1.700 | 1.620 | 1.630 | 475,350 | -0.11(-6.32%) |
Apr 19, 2023 | 1.610 | 1.795 | 1.575 | 1.740 | 875,578 | +0.10(+6.10%) |
Apr 18, 2023 | 1.660 | 1.720 | 1.625 | 1.640 | 977,587 | -0.01(-0.61%) |
Apr 17, 2023 | 1.510 | 1.670 | 1.400 | 1.650 | 3,265,250 | +0.29(+21.32%) |
Apr 14, 2023 | 1.400 | 1.410 | 1.330 | 1.360 | 460,037 | -0.03(-2.16%) |
Apr 13, 2023 | 1.360 | 1.420 | 1.350 | 1.390 | 520,126 | +0.06(+4.51%) |
Apr 12, 2023 | 1.420 | 1.440 | 1.330 | 1.330 | 626,822 | -0.07(-5.00%) |
Apr 11, 2023 | 1.430 | 1.460 | 1.390 | 1.400 | 655,653 | +0.01(+0.72%) |
Apr 10, 2023 | 1.480 | 1.480 | 1.370 | 1.390 | 607,940 | -0.01(-0.71%) |
Apr 06, 2023 | 1.370 | 1.410 | 1.310 | 1.400 | 562,919 | +0.06(+4.48%) |
Apr 05, 2023 | 1.340 | 1.370 | 1.320 | 1.340 | 320,393 | -0.02(-1.47%) |
Apr 04, 2023 | 1.420 | 1.470 | 1.330 | 1.360 | 786,693 | -0.09(-6.21%) |
Apr 03, 2023 | 1.410 | 1.470 | 1.390 | 1.450 | 564,531 | +0.06(+4.32%) |
Mar 31, 2023 | 1.380 | 1.425 | 1.380 | 1.390 | 639,398 | +0.03(+2.21%) |
Mar 30, 2023 | 1.340 | 1.395 | 1.310 | 1.360 | 928,439 | +0.05(+3.82%) |
Mar 29, 2023 | 1.290 | 1.320 | 1.260 | 1.310 | 993,965 | +0.04(+3.15%) |
Mar 28, 2023 | 1.290 | 1.300 | 1.240 | 1.270 | 1,141,722 | -0.02(-1.55%) |
Mar 27, 2023 | 1.340 | 1.350 | 1.260 | 1.290 | 1,374,733 | -0.04(-3.01%) |
Mar 24, 2023 | 1.290 | 1.340 | 1.280 | 1.330 | 578,403 | +0.02(+1.53%) |
Mar 23, 2023 | 1.400 | 1.410 | 1.290 | 1.310 | 943,369 | -0.08(-5.76%) |
Mar 22, 2023 | 1.530 | 1.530 | 1.390 | 1.390 | 740,740 | -0.14(-9.15%) |
Mar 21, 2023 | 1.450 | 1.530 | 1.450 | 1.530 | 1,095,270 | +0.10(+6.99%) |
Mar 20, 2023 | 1.440 | 1.470 | 1.420 | 1.430 | 840,269 | +0.00(+0.00%) |
Mar 17, 2023 | 1.340 | 1.465 | 1.320 | 1.430 | 2,083,621 | +0.08(+5.93%) |
Mar 16, 2023 | 1.360 | 1.380 | 1.313 | 1.350 | 574,103 | -0.01(-0.74%) |
Mar 15, 2023 | 1.490 | 1.490 | 1.350 | 1.360 | 2,497,390 | -0.07(-4.90%) |
Mar 14, 2023 | 1.500 | 1.550 | 1.345 | 1.430 | 1,253,246 | -0.04(-2.72%) |
Mar 13, 2023 | 1.500 | 1.510 | 1.440 | 1.470 | 741,156 | -0.06(-3.92%) |
Mar 10, 2023 | 1.640 | 1.640 | 1.520 | 1.530 | 1,310,933 | -0.14(-8.38%) |
Mar 09, 2023 | 1.670 | 1.740 | 1.641 | 1.670 | 1,122,528 | -0.01(-0.60%) |
Mar 08, 2023 | 1.760 | 1.760 | 1.665 | 1.680 | 910,575 | -0.08(-4.55%) |
Mar 07, 2023 | 1.850 | 1.869 | 1.740 | 1.760 | 1,061,738 | -0.06(-3.30%) |
Mar 06, 2023 | 1.910 | 2.000 | 1.810 | 1.820 | 2,923,183 | -0.10(-5.21%) |
Mar 03, 2023 | 1.980 | 2.030 | 1.850 | 1.920 | 1,428,648 | -0.07(-3.52%) |
Mar 02, 2023 | 2.050 | 2.050 | 1.820 | 1.990 | 1,568,201 | -0.10(-4.78%) |
Mar 01, 2023 | 2.060 | 2.115 | 2.030 | 2.090 | 787,484 | +0.03(+1.46%) |
Feb 28, 2023 | 2.150 | 2.190 | 2.050 | 2.060 | 890,543 | -0.10(-4.63%) |
Feb 27, 2023 | 2.200 | 2.230 | 2.150 | 2.160 | 364,227 | -0.02(-0.92%) |
Feb 24, 2023 | 2.210 | 2.219 | 2.140 | 2.180 | 459,698 | -0.05(-2.24%) |
Feb 23, 2023 | 2.260 | 2.260 | 2.170 | 2.230 | 707,502 | +0.01(+0.45%) |
Feb 22, 2023 | 2.320 | 2.335 | 2.210 | 2.220 | 765,537 | -0.10(-4.31%) |
Feb 21, 2023 | 2.410 | 2.430 | 2.310 | 2.320 | 359,733 | -0.11(-4.53%) |
Feb 17, 2023 | 2.410 | 2.430 | 2.360 | 2.430 | 413,519 | +0.05(+2.10%) |
Feb 16, 2023 | 2.460 | 2.470 | 2.380 | 2.380 | 419,109 | -0.13(-5.18%) |
Feb 15, 2023 | 2.450 | 2.520 | 2.421 | 2.510 | 1,826,377 | +0.04(+1.62%) |
Feb 14, 2023 | 2.390 | 2.480 | 2.315 | 2.470 | 711,338 | +0.06(+2.49%) |
Feb 13, 2023 | 2.280 | 2.440 | 2.250 | 2.410 | 1,242,260 | +0.12(+5.24%) |
Feb 10, 2023 | 2.310 | 2.340 | 2.281 | 2.290 | 475,660 | -0.04(-1.72%) |
Feb 09, 2023 | 2.730 | 2.740 | 2.295 | 2.330 | 1,022,022 | -0.37(-13.70%) |
Feb 08, 2023 | 2.670 | 2.740 | 2.600 | 2.700 | 2,512,533 | +0.00(+0.00%) |
Feb 07, 2023 | 2.510 | 2.718 | 2.460 | 2.700 | 2,010,726 | +0.16(+6.30%) |
Feb 06, 2023 | 2.430 | 2.590 | 2.430 | 2.540 | 2,167,214 | +0.11(+4.53%) |
Feb 03, 2023 | 2.350 | 2.470 | 2.260 | 2.430 | 1,974,952 | +0.04(+1.67%) |
Feb 02, 2023 | 2.340 | 2.420 | 2.280 | 2.390 | 1,872,613 | +0.05(+2.14%) |