Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.880 | 1.990 | 1.855 | 1.970 | 567,529 | +0.06(+3.14%) |
Apr 27, 2023 | 1.910 | 1.915 | 1.890 | 1.910 | 321,425 | +0.00(+0.00%) |
Apr 26, 2023 | 1.920 | 1.930 | 1.840 | 1.910 | 670,435 | -0.02(-1.04%) |
Apr 25, 2023 | 1.960 | 1.960 | 1.920 | 1.930 | 640,771 | -0.06(-3.02%) |
Apr 24, 2023 | 1.970 | 2.005 | 1.965 | 1.990 | 450,138 | +0.02(+1.02%) |
Apr 21, 2023 | 1.970 | 2.030 | 1.940 | 1.970 | 692,577 | -0.02(-1.01%) |
Apr 20, 2023 | 1.990 | 2.030 | 1.980 | 1.990 | 343,357 | -0.03(-1.49%) |
Apr 19, 2023 | 2.000 | 2.050 | 1.970 | 2.020 | 312,662 | +0.02(+1.00%) |
Apr 18, 2023 | 2.160 | 2.160 | 1.985 | 2.000 | 696,119 | -0.16(-7.41%) |
Apr 17, 2023 | 2.060 | 2.175 | 2.060 | 2.160 | 655,123 | +0.10(+4.85%) |
Apr 14, 2023 | 2.120 | 2.160 | 2.050 | 2.060 | 325,829 | -0.07(-3.29%) |
Apr 13, 2023 | 2.120 | 2.160 | 2.085 | 2.130 | 390,557 | +0.01(+0.47%) |
Apr 12, 2023 | 2.190 | 2.208 | 2.090 | 2.120 | 594,238 | -0.04(-1.85%) |
Apr 11, 2023 | 2.090 | 2.200 | 2.090 | 2.160 | 533,145 | +0.07(+3.35%) |
Apr 10, 2023 | 2.010 | 2.110 | 1.980 | 2.090 | 659,836 | +0.09(+4.50%) |
Apr 06, 2023 | 1.900 | 2.010 | 1.870 | 2.000 | 565,757 | +0.08(+4.17%) |
Apr 05, 2023 | 1.960 | 1.960 | 1.900 | 1.920 | 484,635 | -0.05(-2.29%) |
Apr 04, 2023 | 2.020 | 2.040 | 1.960 | 1.965 | 545,360 | -0.06(-3.20%) |
Apr 03, 2023 | 1.980 | 2.045 | 1.940 | 2.030 | 688,284 | +0.06(+3.05%) |
Mar 31, 2023 | 2.050 | 2.100 | 1.930 | 1.970 | 1,452,792 | -0.08(-3.90%) |
Mar 30, 2023 | 2.040 | 2.095 | 2.030 | 2.050 | 454,519 | +0.03(+1.49%) |
Mar 29, 2023 | 2.000 | 2.045 | 1.960 | 2.020 | 757,532 | +0.03(+1.51%) |
Mar 28, 2023 | 1.840 | 2.000 | 1.835 | 1.990 | 1,911,401 | +0.23(+13.07%) |
Mar 27, 2023 | 1.780 | 1.780 | 1.721 | 1.760 | 603,568 | +0.04(+2.33%) |
Mar 24, 2023 | 1.580 | 1.730 | 1.570 | 1.720 | 706,720 | +0.13(+8.18%) |
Mar 23, 2023 | 1.640 | 1.660 | 1.570 | 1.590 | 1,567,672 | -0.02(-1.24%) |
Mar 22, 2023 | 1.700 | 1.700 | 1.610 | 1.610 | 1,521,278 | -0.09(-5.29%) |
Mar 21, 2023 | 1.750 | 1.750 | 1.670 | 1.700 | 1,050,357 | -0.03(-1.73%) |
Mar 20, 2023 | 1.860 | 1.860 | 1.690 | 1.730 | 1,059,552 | -0.09(-4.95%) |
Mar 17, 2023 | 1.870 | 1.885 | 1.800 | 1.820 | 1,074,055 | -0.05(-2.67%) |
Mar 16, 2023 | 1.890 | 1.940 | 1.865 | 1.870 | 941,626 | -0.03(-1.58%) |
Mar 15, 2023 | 1.910 | 1.955 | 1.890 | 1.900 | 499,240 | -0.07(-3.55%) |
Mar 14, 2023 | 1.990 | 2.025 | 1.940 | 1.970 | 394,062 | +0.03(+1.55%) |
Mar 13, 2023 | 1.900 | 1.960 | 1.870 | 1.940 | 683,385 | +0.00(+0.00%) |
Mar 10, 2023 | 1.970 | 2.010 | 1.920 | 1.940 | 610,016 | -0.04(-2.02%) |
Mar 09, 2023 | 2.140 | 2.150 | 1.965 | 1.980 | 586,265 | -0.14(-6.60%) |
Mar 08, 2023 | 2.110 | 2.170 | 2.075 | 2.120 | 702,143 | -0.01(-0.47%) |
Mar 07, 2023 | 2.080 | 2.130 | 2.060 | 2.130 | 484,115 | +0.04(+1.91%) |
Mar 06, 2023 | 2.100 | 2.120 | 2.070 | 2.090 | 627,181 | +0.01(+0.48%) |
Mar 03, 2023 | 1.940 | 2.105 | 1.900 | 2.080 | 964,785 | +0.15(+7.77%) |
Mar 02, 2023 | 1.890 | 1.940 | 1.850 | 1.930 | 558,991 | +0.04(+2.12%) |
Mar 01, 2023 | 1.930 | 1.938 | 1.880 | 1.890 | 467,718 | -0.06(-3.08%) |
Feb 28, 2023 | 1.930 | 1.980 | 1.861 | 1.950 | 2,184,565 | +0.02(+1.04%) |
Feb 27, 2023 | 1.890 | 1.970 | 1.860 | 1.930 | 1,115,908 | +0.12(+6.63%) |
Feb 24, 2023 | 1.960 | 1.975 | 1.775 | 1.810 | 1,727,191 | -0.19(-9.50%) |
Feb 23, 2023 | 2.000 | 2.030 | 1.985 | 2.000 | 765,600 | -0.01(-0.50%) |
Feb 22, 2023 | 2.040 | 2.050 | 1.970 | 2.010 | 1,198,075 | +0.04(+2.03%) |
Feb 21, 2023 | 2.150 | 2.150 | 1.960 | 1.970 | 2,153,606 | -0.11(-5.29%) |
Feb 17, 2023 | 1.980 | 2.110 | 1.960 | 2.080 | 1,582,882 | +0.10(+5.05%) |
Feb 16, 2023 | 1.930 | 2.040 | 1.920 | 1.980 | 1,242,070 | +0.02(+1.28%) |
Feb 15, 2023 | 1.800 | 1.980 | 1.760 | 1.955 | 3,690,575 | -0.29(-13.11%) |
Feb 14, 2023 | 2.220 | 2.270 | 2.180 | 2.250 | 878,684 | +0.03(+1.35%) |
Feb 13, 2023 | 2.190 | 2.250 | 2.140 | 2.220 | 600,965 | +0.06(+2.78%) |
Feb 10, 2023 | 2.210 | 2.210 | 2.125 | 2.160 | 499,202 | -0.05(-2.26%) |
Feb 09, 2023 | 2.250 | 2.295 | 2.140 | 2.210 | 1,634,550 | +0.00(+0.00%) |
Feb 08, 2023 | 2.340 | 2.360 | 2.180 | 2.210 | 1,008,641 | -0.10(-4.33%) |
Feb 07, 2023 | 2.320 | 2.320 | 2.210 | 2.310 | 1,017,333 | +0.00(+0.00%) |
Feb 06, 2023 | 2.400 | 2.420 | 2.300 | 2.310 | 508,331 | -0.11(-4.55%) |
Feb 03, 2023 | 2.510 | 2.580 | 2.390 | 2.420 | 1,076,769 | -0.05(-2.02%) |
Feb 02, 2023 | 2.550 | 2.610 | 2.450 | 2.470 | 1,049,280 | -0.05(-1.98%) |