Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.530 | 1.550 | 1.470 | 1.540 | 12,154 | +0.02(+0.98%) |
Apr 27, 2023 | 1.490 | 1.530 | 1.467 | 1.525 | 23,249 | +0.06(+4.38%) |
Apr 26, 2023 | 1.500 | 1.515 | 1.440 | 1.461 | 37,500 | -0.02(-1.28%) |
Apr 25, 2023 | 1.500 | 1.500 | 1.430 | 1.480 | 23,087 | +0.04(+2.78%) |
Apr 24, 2023 | 1.560 | 1.560 | 1.420 | 1.440 | 61,787 | -0.04(-2.70%) |
Apr 21, 2023 | 1.500 | 1.510 | 1.450 | 1.480 | 71,557 | -0.02(-1.13%) |
Apr 20, 2023 | 1.516 | 1.516 | 1.470 | 1.497 | 34,559 | -0.05(-3.11%) |
Apr 19, 2023 | 1.560 | 1.580 | 1.500 | 1.545 | 39,092 | -0.04(-2.22%) |
Apr 18, 2023 | 1.560 | 1.587 | 1.520 | 1.580 | 25,751 | +0.00(+0.00%) |
Apr 17, 2023 | 1.400 | 1.580 | 1.400 | 1.580 | 62,586 | +0.18(+12.86%) |
Apr 14, 2023 | 1.380 | 1.420 | 1.380 | 1.400 | 32,489 | +0.02(+1.45%) |
Apr 13, 2023 | 1.410 | 1.410 | 1.370 | 1.380 | 33,818 | -0.01(-0.72%) |
Apr 12, 2023 | 1.380 | 1.410 | 1.380 | 1.390 | 8,919 | +0.01(+0.72%) |
Apr 11, 2023 | 1.340 | 1.380 | 1.300 | 1.380 | 17,318 | +0.01(+0.73%) |
Apr 10, 2023 | 1.350 | 1.375 | 1.307 | 1.370 | 24,861 | -0.02(-1.44%) |
Apr 06, 2023 | 1.350 | 1.390 | 1.310 | 1.390 | 17,681 | +0.04(+2.96%) |
Apr 05, 2023 | 1.410 | 1.410 | 1.350 | 1.350 | 15,002 | -0.06(-4.26%) |
Apr 04, 2023 | 1.460 | 1.460 | 1.380 | 1.410 | 21,902 | -0.05(-3.42%) |
Apr 03, 2023 | 1.460 | 1.500 | 1.430 | 1.460 | 32,099 | +0.03(+2.10%) |
Mar 31, 2023 | 1.420 | 1.470 | 1.410 | 1.430 | 37,184 | +0.05(+3.63%) |
Mar 30, 2023 | 1.370 | 1.393 | 1.350 | 1.380 | 22,305 | -0.01(-0.73%) |
Mar 29, 2023 | 1.420 | 1.430 | 1.362 | 1.390 | 39,969 | -0.03(-2.11%) |
Mar 28, 2023 | 1.510 | 1.510 | 1.410 | 1.420 | 29,024 | -0.08(-5.33%) |
Mar 27, 2023 | 1.500 | 1.503 | 1.470 | 1.500 | 28,853 | -0.01(-0.66%) |
Mar 24, 2023 | 1.530 | 1.540 | 1.480 | 1.510 | 16,407 | -0.03(-1.95%) |
Mar 23, 2023 | 1.500 | 1.540 | 1.500 | 1.540 | 9,639 | +0.04(+2.33%) |
Mar 22, 2023 | 1.560 | 1.570 | 1.480 | 1.505 | 28,439 | -0.03(-1.63%) |
Mar 21, 2023 | 1.510 | 1.610 | 1.500 | 1.530 | 41,498 | +0.02(+1.32%) |
Mar 20, 2023 | 1.530 | 1.560 | 1.500 | 1.510 | 26,445 | -0.01(-0.66%) |
Mar 17, 2023 | 1.587 | 1.600 | 1.500 | 1.520 | 44,933 | -0.05(-3.18%) |
Mar 16, 2023 | 1.520 | 1.600 | 1.510 | 1.570 | 37,669 | +0.05(+3.29%) |
Mar 15, 2023 | 1.550 | 1.590 | 1.510 | 1.520 | 32,392 | -0.06(-3.80%) |
Mar 14, 2023 | 1.610 | 1.650 | 1.550 | 1.580 | 29,065 | +0.02(+1.28%) |
Mar 13, 2023 | 1.570 | 1.640 | 1.550 | 1.560 | 63,074 | -0.05(-3.11%) |
Mar 10, 2023 | 1.670 | 1.720 | 1.560 | 1.610 | 46,505 | -0.09(-5.29%) |
Mar 09, 2023 | 1.880 | 1.880 | 1.680 | 1.700 | 87,909 | -0.20(-10.53%) |
Mar 08, 2023 | 1.940 | 1.945 | 1.850 | 1.900 | 16,414 | -0.06(-3.06%) |
Mar 07, 2023 | 1.910 | 1.988 | 1.900 | 1.960 | 36,923 | +0.06(+3.16%) |
Mar 06, 2023 | 1.880 | 1.940 | 1.850 | 1.900 | 37,045 | +0.02(+1.06%) |
Mar 03, 2023 | 1.920 | 1.990 | 1.830 | 1.880 | 134,184 | +0.00(+0.00%) |
Mar 02, 2023 | 1.650 | 1.970 | 1.645 | 1.880 | 146,221 | +0.23(+13.94%) |
Mar 01, 2023 | 1.520 | 1.880 | 1.490 | 1.650 | 175,776 | +0.09(+5.77%) |
Feb 28, 2023 | 1.550 | 1.740 | 1.490 | 1.560 | 849,300 | +0.06(+4.00%) |
Feb 27, 2023 | 1.590 | 1.590 | 1.461 | 1.500 | 57,133 | -0.06(-3.85%) |
Feb 24, 2023 | 1.555 | 1.590 | 1.550 | 1.560 | 20,333 | -0.02(-1.27%) |
Feb 23, 2023 | 1.550 | 1.610 | 1.520 | 1.580 | 28,105 | +0.06(+3.95%) |
Feb 22, 2023 | 1.560 | 1.590 | 1.510 | 1.520 | 50,649 | -0.07(-4.40%) |
Feb 21, 2023 | 1.600 | 1.700 | 1.550 | 1.590 | 72,397 | -0.08(-4.79%) |
Feb 17, 2023 | 1.670 | 1.680 | 1.590 | 1.670 | 16,773 | +0.04(+2.45%) |
Feb 16, 2023 | 1.660 | 1.730 | 1.610 | 1.630 | 54,971 | -0.04(-2.18%) |
Feb 15, 2023 | 1.650 | 1.680 | 1.610 | 1.666 | 41,076 | -0.00(-0.22%) |
Feb 14, 2023 | 1.740 | 1.740 | 1.640 | 1.670 | 23,100 | -0.05(-2.91%) |
Feb 13, 2023 | 1.710 | 1.790 | 1.650 | 1.720 | 46,971 | +0.02(+1.18%) |
Feb 10, 2023 | 1.720 | 1.720 | 1.650 | 1.700 | 38,257 | +0.00(+0.00%) |
Feb 09, 2023 | 1.865 | 1.865 | 1.690 | 1.700 | 37,201 | -0.03(-1.96%) |
Feb 08, 2023 | 1.900 | 1.950 | 1.710 | 1.734 | 112,131 | -0.17(-8.74%) |
Feb 07, 2023 | 1.760 | 2.050 | 1.700 | 1.900 | 188,639 | +0.20(+11.76%) |
Feb 06, 2023 | 1.600 | 1.710 | 1.580 | 1.700 | 42,121 | +0.05(+3.03%) |
Feb 03, 2023 | 1.640 | 1.680 | 1.605 | 1.650 | 27,310 | +0.04(+2.48%) |
Feb 02, 2023 | 1.470 | 1.610 | 1.470 | 1.610 | 48,617 | +0.09(+5.92%) |