Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.230 | 1.310 | 1.160 | 1.180 | 39,001 | -0.03(-2.48%) |
Apr 27, 2023 | 1.300 | 1.300 | 1.210 | 1.210 | 16,174 | -0.04(-2.87%) |
Apr 26, 2023 | 1.310 | 1.310 | 1.220 | 1.246 | 28,587 | -0.00(-0.34%) |
Apr 25, 2023 | 1.190 | 1.250 | 1.172 | 1.250 | 32,807 | +0.04(+3.31%) |
Apr 24, 2023 | 1.320 | 1.320 | 1.208 | 1.210 | 63,492 | +0.00(+0.00%) |
Apr 21, 2023 | 1.220 | 1.350 | 1.150 | 1.210 | 51,382 | -0.04(-3.20%) |
Apr 20, 2023 | 1.350 | 1.370 | 1.216 | 1.250 | 77,813 | -0.08(-5.91%) |
Apr 19, 2023 | 1.400 | 1.510 | 1.281 | 1.329 | 113,285 | -0.16(-10.84%) |
Apr 18, 2023 | 1.360 | 1.530 | 1.360 | 1.490 | 262,841 | +0.13(+9.56%) |
Apr 17, 2023 | 1.500 | 1.545 | 1.320 | 1.360 | 456,353 | -0.18(-11.69%) |
Apr 14, 2023 | 1.500 | 2.340 | 1.350 | 1.540 | 3,616,209 | +0.06(+4.05%) |
Apr 13, 2023 | 1.750 | 2.390 | 1.480 | 1.480 | 1,566,311 | -0.23(-13.45%) |
Apr 12, 2023 | 1.650 | 1.796 | 1.575 | 1.710 | 55,176 | +0.18(+11.76%) |
Apr 11, 2023 | 1.620 | 1.620 | 1.530 | 1.530 | 2,913 | -0.11(-6.71%) |
Apr 10, 2023 | 1.590 | 1.660 | 1.500 | 1.640 | 23,533 | +0.05(+3.14%) |
Apr 06, 2023 | 1.720 | 1.720 | 1.590 | 1.590 | 156,965 | +0.00(+0.00%) |
Apr 05, 2023 | 1.650 | 1.740 | 1.560 | 1.590 | 22,063 | -0.09(-5.36%) |
Apr 04, 2023 | 1.700 | 1.715 | 1.660 | 1.680 | 28,756 | -0.04(-2.33%) |
Apr 03, 2023 | 1.680 | 1.760 | 1.680 | 1.720 | 21,511 | -0.05(-2.82%) |
Mar 31, 2023 | 1.760 | 1.770 | 1.690 | 1.770 | 14,189 | +0.06(+3.51%) |
Mar 30, 2023 | 1.800 | 1.820 | 1.710 | 1.710 | 18,809 | -0.09(-5.22%) |
Mar 29, 2023 | 1.730 | 1.885 | 1.704 | 1.804 | 80,338 | +0.11(+6.76%) |
Mar 28, 2023 | 1.760 | 1.760 | 1.660 | 1.690 | 18,062 | -0.08(-4.52%) |
Mar 27, 2023 | 1.530 | 1.790 | 1.530 | 1.770 | 21,591 | +0.12(+7.27%) |
Mar 24, 2023 | 1.470 | 1.650 | 1.390 | 1.650 | 17,897 | +0.15(+10.00%) |
Mar 23, 2023 | 1.460 | 1.510 | 1.450 | 1.500 | 19,381 | +0.00(+0.00%) |
Mar 22, 2023 | 1.470 | 1.520 | 1.370 | 1.500 | 34,269 | +0.01(+0.67%) |
Mar 21, 2023 | 1.430 | 1.510 | 1.400 | 1.490 | 21,647 | +0.09(+6.43%) |
Mar 20, 2023 | 1.430 | 1.440 | 1.350 | 1.400 | 29,945 | -0.03(-2.10%) |
Mar 17, 2023 | 1.360 | 1.480 | 1.360 | 1.430 | 29,765 | +0.06(+4.38%) |
Mar 16, 2023 | 1.290 | 1.380 | 1.290 | 1.370 | 38,428 | +0.08(+6.20%) |
Mar 15, 2023 | 1.250 | 1.290 | 1.250 | 1.290 | 36,764 | +0.03(+2.38%) |
Mar 14, 2023 | 1.270 | 1.320 | 1.250 | 1.260 | 35,017 | -0.04(-3.08%) |
Mar 13, 2023 | 1.270 | 1.330 | 1.170 | 1.300 | 96,397 | -0.01(-0.76%) |
Mar 10, 2023 | 1.310 | 1.370 | 1.250 | 1.310 | 108,166 | -0.06(-4.38%) |
Mar 09, 2023 | 1.470 | 1.490 | 1.130 | 1.370 | 950,902 | -0.16(-10.46%) |
Mar 08, 2023 | 1.580 | 1.630 | 1.500 | 1.530 | 54,749 | -0.10(-6.13%) |
Mar 07, 2023 | 1.540 | 1.650 | 1.470 | 1.630 | 48,801 | +0.04(+2.52%) |
Mar 06, 2023 | 1.650 | 1.650 | 1.510 | 1.590 | 35,988 | +0.04(+2.58%) |
Mar 03, 2023 | 1.620 | 1.640 | 1.450 | 1.550 | 29,135 | -0.03(-1.90%) |
Mar 02, 2023 | 1.510 | 1.640 | 1.510 | 1.580 | 156,509 | +0.06(+3.95%) |
Mar 01, 2023 | 1.450 | 1.630 | 1.420 | 1.520 | 50,050 | +0.03(+2.01%) |
Feb 28, 2023 | 1.570 | 1.570 | 1.461 | 1.490 | 61,996 | -0.01(-0.67%) |
Feb 27, 2023 | 1.560 | 1.593 | 1.400 | 1.500 | 35,673 | -0.02(-1.32%) |
Feb 24, 2023 | 1.630 | 1.630 | 1.420 | 1.520 | 34,905 | -0.09(-5.59%) |
Feb 23, 2023 | 1.660 | 1.670 | 1.540 | 1.610 | 19,799 | +0.03(+1.90%) |
Feb 22, 2023 | 1.540 | 1.660 | 1.540 | 1.580 | 37,749 | -0.07(-4.24%) |
Feb 21, 2023 | 1.620 | 1.670 | 1.550 | 1.650 | 17,081 | -0.02(-1.20%) |
Feb 17, 2023 | 1.670 | 1.710 | 1.600 | 1.670 | 20,153 | +0.00(+0.00%) |
Feb 16, 2023 | 1.620 | 1.730 | 1.600 | 1.670 | 26,761 | +0.05(+3.09%) |
Feb 15, 2023 | 1.740 | 1.750 | 1.550 | 1.620 | 74,922 | -0.03(-1.82%) |
Feb 14, 2023 | 1.740 | 1.790 | 1.570 | 1.650 | 35,814 | -0.07(-4.07%) |
Feb 13, 2023 | 1.710 | 1.800 | 1.700 | 1.720 | 33,732 | -0.01(-0.58%) |
Feb 10, 2023 | 1.850 | 1.890 | 1.730 | 1.730 | 32,559 | -0.05(-2.81%) |
Feb 09, 2023 | 1.930 | 2.000 | 1.770 | 1.780 | 108,957 | -0.10(-5.32%) |
Feb 08, 2023 | 2.070 | 2.080 | 1.875 | 1.880 | 224,030 | -0.20(-9.62%) |
Feb 07, 2023 | 3.000 | 3.100 | 1.910 | 2.080 | 1,842,703 | -0.67(-24.36%) |
Feb 06, 2023 | 2.760 | 3.070 | 2.680 | 2.750 | 63,069 | +0.00(+0.00%) |
Feb 03, 2023 | 2.810 | 3.000 | 2.680 | 2.750 | 72,443 | -0.26(-8.64%) |
Feb 02, 2023 | 2.800 | 3.450 | 2.800 | 3.010 | 247,511 | +0.18(+6.36%) |