Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.439 | 1.449 | 1.429 | 1.429 | 12,980 | -0.01(-0.68%) |
Apr 27, 2023 | 1.420 | 1.488 | 1.420 | 1.439 | 18,827 | +0.08(+5.76%) |
Apr 26, 2023 | 1.344 | 1.361 | 1.332 | 1.361 | 9,739 | +0.00(+0.36%) |
Apr 25, 2023 | 1.390 | 1.390 | 1.356 | 1.356 | 14,616 | -0.03(-2.46%) |
Apr 24, 2023 | 1.390 | 1.400 | 1.353 | 1.390 | 21,193 | +0.00(+0.00%) |
Apr 21, 2023 | 1.380 | 1.390 | 1.371 | 1.390 | 14,078 | +0.00(+0.30%) |
Apr 20, 2023 | 1.429 | 1.429 | 1.380 | 1.386 | 17,941 | -0.03(-2.37%) |
Apr 19, 2023 | 1.420 | 1.420 | 1.400 | 1.420 | 21,613 | +0.00(+0.35%) |
Apr 18, 2023 | 1.439 | 1.439 | 1.400 | 1.415 | 29,140 | -0.04(-3.02%) |
Apr 17, 2023 | 1.439 | 1.459 | 1.439 | 1.459 | 1,847 | +0.03(+2.06%) |
Apr 14, 2023 | 1.469 | 1.469 | 1.420 | 1.429 | 18,937 | -0.04(-2.67%) |
Apr 13, 2023 | 1.420 | 1.469 | 1.420 | 1.469 | 1,186 | +0.05(+3.45%) |
Apr 12, 2023 | 1.449 | 1.449 | 1.410 | 1.420 | 65,011 | +0.01(+0.69%) |
Apr 11, 2023 | 1.400 | 1.420 | 1.400 | 1.410 | 16,968 | -0.01(-0.41%) |
Apr 10, 2023 | 1.390 | 1.420 | 1.390 | 1.416 | 13,972 | +0.02(+1.11%) |
Apr 06, 2023 | 1.429 | 1.429 | 1.400 | 1.400 | 6,867 | +0.00(+0.00%) |
Apr 05, 2023 | 1.420 | 1.420 | 1.371 | 1.400 | 27,395 | -0.03(-2.05%) |
Apr 04, 2023 | 1.459 | 1.459 | 1.420 | 1.429 | 30,242 | -0.05(-3.31%) |
Apr 03, 2023 | 1.498 | 1.498 | 1.464 | 1.478 | 23,796 | -0.02(-1.15%) |
Mar 31, 2023 | 1.518 | 1.518 | 1.480 | 1.496 | 3,660 | -0.02(-1.45%) |
Mar 30, 2023 | 1.518 | 1.527 | 1.498 | 1.518 | 11,204 | -0.01(-0.64%) |
Mar 29, 2023 | 1.527 | 1.537 | 1.499 | 1.527 | 12,776 | +0.03(+1.96%) |
Mar 28, 2023 | 1.518 | 1.518 | 1.489 | 1.498 | 2,497 | -0.01(-0.65%) |
Mar 27, 2023 | 1.488 | 1.537 | 1.469 | 1.508 | 4,176 | +0.00(+0.00%) |
Mar 24, 2023 | 1.488 | 1.508 | 1.482 | 1.508 | 9,295 | -0.02(-1.28%) |
Mar 23, 2023 | 1.557 | 1.566 | 1.513 | 1.527 | 22,120 | -0.03(-1.89%) |
Mar 22, 2023 | 1.557 | 1.566 | 1.547 | 1.557 | 3,609 | -0.04(-2.45%) |
Mar 21, 2023 | 1.596 | 1.596 | 1.557 | 1.596 | 591,173 | +0.03(+1.87%) |
Mar 20, 2023 | 1.615 | 1.615 | 1.566 | 1.566 | 6,353 | -0.05(-3.03%) |
Mar 17, 2023 | 1.606 | 1.621 | 1.605 | 1.615 | 8,169 | +0.01(+0.61%) |
Mar 16, 2023 | 1.615 | 1.689 | 1.586 | 1.606 | 47,169 | -0.02(-1.20%) |
Mar 15, 2023 | 1.596 | 1.625 | 1.586 | 1.625 | 27,678 | +0.00(+0.00%) |
Mar 14, 2023 | 1.635 | 1.733 | 1.625 | 1.625 | 187,054 | -0.02(-1.19%) |
Mar 13, 2023 | 1.615 | 1.655 | 1.606 | 1.645 | 10,968 | -0.01(-0.59%) |
Mar 10, 2023 | 1.655 | 1.684 | 1.625 | 1.655 | 5,953,434 | -0.04(-2.31%) |
Mar 09, 2023 | 1.762 | 1.762 | 1.694 | 1.694 | 1,573,471 | -0.07(-3.89%) |
Mar 08, 2023 | 1.752 | 1.762 | 1.723 | 1.762 | 6,159,527 | -0.03(-1.64%) |
Mar 07, 2023 | 1.752 | 1.792 | 1.752 | 1.792 | 4,816,274 | +0.02(+1.10%) |
Mar 06, 2023 | 1.801 | 1.831 | 1.762 | 1.772 | 4,546,147 | -0.04(-2.16%) |
Mar 03, 2023 | 1.762 | 1.811 | 1.762 | 1.811 | 2,046,500 | +0.05(+2.78%) |
Mar 02, 2023 | 1.713 | 1.762 | 1.708 | 1.762 | 3,071,138 | +0.04(+2.27%) |
Mar 01, 2023 | 1.713 | 1.733 | 1.699 | 1.723 | 3,702,993 | -0.02(-1.12%) |
Feb 28, 2023 | 1.694 | 1.762 | 1.694 | 1.743 | 6,850,999 | +0.04(+2.30%) |
Feb 27, 2023 | 1.728 | 1.728 | 1.684 | 1.704 | 1,467 | -0.02(-1.14%) |
Feb 24, 2023 | 1.704 | 1.723 | 1.704 | 1.723 | 35,104 | -0.02(-1.12%) |
Feb 23, 2023 | 1.733 | 1.749 | 1.713 | 1.743 | 11,781 | -0.01(-0.56%) |
Feb 22, 2023 | 1.762 | 1.762 | 1.733 | 1.752 | 14,598 | -0.03(-1.65%) |
Feb 21, 2023 | 1.831 | 1.831 | 1.738 | 1.782 | 53,233 | -0.05(-2.67%) |
Feb 17, 2023 | 1.821 | 1.831 | 1.801 | 1.831 | 3,367,254 | +0.01(+0.54%) |
Feb 16, 2023 | 1.782 | 1.860 | 1.752 | 1.821 | 1,654,643 | +0.01(+0.54%) |
Feb 15, 2023 | 1.801 | 1.821 | 1.801 | 1.811 | 1,640,323 | +0.00(+0.00%) |
Feb 14, 2023 | 1.743 | 1.811 | 1.743 | 1.811 | 1,989,725 | +0.08(+4.52%) |
Feb 13, 2023 | 1.792 | 1.792 | 1.713 | 1.733 | 2,968,694 | -0.02(-1.12%) |
Feb 10, 2023 | 1.752 | 1.782 | 1.713 | 1.752 | 3,204,681 | +0.04(+2.29%) |
Feb 09, 2023 | 1.811 | 1.811 | 1.713 | 1.713 | 58,732 | -0.07(-3.85%) |
Feb 08, 2023 | 1.811 | 1.811 | 1.782 | 1.782 | 48,926 | -0.03(-1.62%) |
Feb 07, 2023 | 1.821 | 1.839 | 1.806 | 1.811 | 32,257 | -0.02(-1.07%) |
Feb 06, 2023 | 1.831 | 1.851 | 1.821 | 1.831 | 28,601 | +0.00(+0.00%) |
Feb 03, 2023 | 1.850 | 1.880 | 1.831 | 1.831 | 28,534 | -0.02(-1.06%) |
Feb 02, 2023 | 1.880 | 1.890 | 1.850 | 1.850 | 37,478 | +0.03(+1.61%) |