Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.380 | 1.420 | 1.361 | 1.400 | 84,487 | +0.03(+2.19%) |
Apr 27, 2023 | 1.400 | 1.400 | 1.320 | 1.370 | 167,048 | +0.00(+0.00%) |
Apr 26, 2023 | 1.350 | 1.400 | 1.320 | 1.370 | 171,112 | +0.00(+0.00%) |
Apr 25, 2023 | 1.410 | 1.425 | 1.330 | 1.370 | 145,833 | -0.03(-2.14%) |
Apr 24, 2023 | 1.450 | 1.450 | 1.370 | 1.400 | 132,779 | -0.04(-2.78%) |
Apr 21, 2023 | 1.450 | 1.470 | 1.420 | 1.440 | 121,999 | -0.03(-2.04%) |
Apr 20, 2023 | 1.470 | 1.490 | 1.450 | 1.470 | 81,403 | -0.04(-2.65%) |
Apr 19, 2023 | 1.500 | 1.550 | 1.491 | 1.510 | 108,661 | +0.01(+0.67%) |
Apr 18, 2023 | 1.560 | 1.590 | 1.452 | 1.500 | 277,041 | -0.06(-3.85%) |
Apr 17, 2023 | 1.440 | 1.620 | 1.419 | 1.560 | 308,808 | +0.09(+6.12%) |
Apr 14, 2023 | 1.510 | 1.510 | 1.420 | 1.470 | 165,942 | -0.04(-2.65%) |
Apr 13, 2023 | 1.440 | 1.580 | 1.430 | 1.510 | 289,977 | +0.08(+5.59%) |
Apr 12, 2023 | 1.400 | 1.450 | 1.370 | 1.430 | 183,015 | +0.07(+5.15%) |
Apr 11, 2023 | 1.320 | 1.390 | 1.320 | 1.360 | 192,625 | +0.03(+2.26%) |
Apr 10, 2023 | 1.250 | 1.335 | 1.250 | 1.330 | 96,741 | +0.06(+4.72%) |
Apr 06, 2023 | 1.220 | 1.290 | 1.215 | 1.270 | 162,420 | +0.05(+4.10%) |
Apr 05, 2023 | 1.220 | 1.240 | 1.210 | 1.220 | 242,275 | +0.01(+0.83%) |
Apr 04, 2023 | 1.270 | 1.270 | 1.205 | 1.210 | 372,879 | -0.04(-3.20%) |
Apr 03, 2023 | 1.250 | 1.280 | 1.240 | 1.250 | 352,776 | -0.01(-0.79%) |
Mar 31, 2023 | 1.240 | 1.290 | 1.220 | 1.260 | 470,852 | +0.01(+0.80%) |
Mar 30, 2023 | 1.250 | 1.317 | 1.220 | 1.250 | 443,913 | -0.02(-1.57%) |
Mar 29, 2023 | 1.330 | 1.350 | 1.170 | 1.270 | 1,066,057 | -0.13(-9.29%) |
Mar 28, 2023 | 1.370 | 1.440 | 1.360 | 1.400 | 279,694 | -0.01(-0.71%) |
Mar 27, 2023 | 1.390 | 1.440 | 1.360 | 1.410 | 211,039 | +0.02(+1.44%) |
Mar 24, 2023 | 1.380 | 1.415 | 1.350 | 1.390 | 161,223 | -0.01(-0.71%) |
Mar 23, 2023 | 1.410 | 1.435 | 1.350 | 1.400 | 214,814 | +0.02(+1.45%) |
Mar 22, 2023 | 1.460 | 1.460 | 1.380 | 1.380 | 198,112 | -0.08(-5.48%) |
Mar 21, 2023 | 1.440 | 1.490 | 1.420 | 1.460 | 222,396 | +0.02(+1.39%) |
Mar 20, 2023 | 1.390 | 1.445 | 1.381 | 1.440 | 139,521 | +0.04(+2.86%) |
Mar 17, 2023 | 1.480 | 1.480 | 1.380 | 1.400 | 377,894 | -0.08(-5.41%) |
Mar 16, 2023 | 1.490 | 1.530 | 1.420 | 1.480 | 321,569 | -0.01(-0.67%) |
Mar 15, 2023 | 1.480 | 1.520 | 1.430 | 1.490 | 541,575 | -0.06(-3.87%) |
Mar 14, 2023 | 1.450 | 1.570 | 1.435 | 1.550 | 616,720 | +0.10(+6.90%) |
Mar 13, 2023 | 1.250 | 1.490 | 1.210 | 1.450 | 802,851 | +0.14(+10.69%) |
Mar 10, 2023 | 1.330 | 1.350 | 1.260 | 1.310 | 630,961 | -0.02(-1.50%) |
Mar 09, 2023 | 1.490 | 1.500 | 1.330 | 1.330 | 828,773 | -0.14(-9.52%) |
Mar 08, 2023 | 1.480 | 1.500 | 1.430 | 1.470 | 503,934 | +0.01(+0.68%) |
Mar 07, 2023 | 1.510 | 1.560 | 1.420 | 1.460 | 1,391,003 | -0.02(-1.35%) |
Mar 06, 2023 | 1.570 | 1.610 | 1.450 | 1.480 | 1,223,387 | -0.08(-5.13%) |
Mar 03, 2023 | 1.550 | 1.625 | 1.520 | 1.560 | 495,002 | +0.05(+3.31%) |
Mar 02, 2023 | 1.540 | 1.550 | 1.510 | 1.510 | 746,052 | -0.05(-3.21%) |
Mar 01, 2023 | 1.580 | 1.695 | 1.540 | 1.560 | 1,034,442 | +0.02(+1.30%) |
Feb 28, 2023 | 1.550 | 1.670 | 1.520 | 1.540 | 1,198,300 | -0.08(-4.94%) |
Feb 27, 2023 | 1.690 | 1.720 | 1.580 | 1.620 | 1,276,212 | -0.07(-4.14%) |
Feb 24, 2023 | 1.710 | 1.769 | 1.670 | 1.690 | 1,002,343 | -0.02(-1.17%) |
Feb 23, 2023 | 1.800 | 1.825 | 1.705 | 1.710 | 1,762,353 | -0.07(-3.93%) |
Feb 22, 2023 | 1.850 | 1.853 | 1.700 | 1.780 | 1,369,255 | -0.14(-7.29%) |
Feb 21, 2023 | 1.910 | 1.960 | 1.820 | 1.920 | 1,693,080 | +0.04(+2.13%) |
Feb 17, 2023 | 1.790 | 1.880 | 1.620 | 1.880 | 2,557,012 | +0.06(+3.58%) |
Feb 16, 2023 | 1.530 | 1.910 | 1.500 | 1.815 | 8,403,332 | +0.29(+19.41%) |
Feb 15, 2023 | 2.270 | 2.330 | 1.450 | 1.520 | 14,721,491 | -2.53(-62.47%) |
Feb 14, 2023 | 3.780 | 4.160 | 3.670 | 4.050 | 2,193,080 | +0.27(+7.14%) |
Feb 13, 2023 | 3.510 | 3.780 | 3.380 | 3.780 | 1,443,869 | +0.30(+8.62%) |
Feb 10, 2023 | 3.260 | 3.541 | 3.220 | 3.480 | 1,355,436 | +0.22(+6.75%) |
Feb 09, 2023 | 3.170 | 3.300 | 3.000 | 3.260 | 4,861,781 | +0.08(+2.52%) |
Feb 08, 2023 | 3.420 | 3.550 | 3.135 | 3.180 | 1,313,025 | -0.16(-4.79%) |
Feb 07, 2023 | 3.060 | 3.340 | 2.930 | 3.340 | 6,952,892 | +0.29(+9.51%) |
Feb 06, 2023 | 3.150 | 3.150 | 3.020 | 3.050 | 431,603 | -0.04(-1.29%) |
Feb 03, 2023 | 3.030 | 3.120 | 2.970 | 3.090 | 380,625 | +0.06(+1.98%) |
Feb 02, 2023 | 3.100 | 3.120 | 2.970 | 3.030 | 735,442 | -0.06(-1.94%) |