Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.870 | 1.985 | 1.840 | 1.910 | 729,331 | +0.04(+2.14%) |
Apr 27, 2023 | 1.880 | 1.900 | 1.800 | 1.870 | 861,174 | +0.00(+0.00%) |
Apr 26, 2023 | 1.860 | 1.925 | 1.765 | 1.870 | 976,210 | +0.01(+0.54%) |
Apr 25, 2023 | 1.950 | 1.960 | 1.850 | 1.860 | 759,639 | -0.11(-5.58%) |
Apr 24, 2023 | 2.130 | 2.165 | 1.940 | 1.970 | 1,451,383 | -0.20(-9.22%) |
Apr 21, 2023 | 2.250 | 2.250 | 2.140 | 2.170 | 1,684,636 | -0.02(-0.91%) |
Apr 20, 2023 | 2.050 | 2.247 | 2.031 | 2.190 | 2,598,342 | +0.14(+6.83%) |
Apr 19, 2023 | 2.040 | 2.080 | 1.860 | 2.050 | 2,064,128 | +0.04(+1.99%) |
Apr 18, 2023 | 1.990 | 2.050 | 1.842 | 2.010 | 1,633,155 | +0.06(+3.08%) |
Apr 17, 2023 | 1.880 | 1.995 | 1.870 | 1.950 | 845,230 | +0.07(+3.72%) |
Apr 14, 2023 | 2.010 | 2.070 | 1.855 | 1.880 | 1,447,634 | -0.12(-6.00%) |
Apr 13, 2023 | 1.820 | 2.050 | 1.800 | 2.000 | 1,830,829 | +0.18(+9.89%) |
Apr 12, 2023 | 1.890 | 1.910 | 1.770 | 1.820 | 1,386,444 | +0.04(+2.25%) |
Apr 11, 2023 | 1.760 | 1.841 | 1.735 | 1.780 | 1,388,242 | +0.09(+5.33%) |
Apr 10, 2023 | 1.770 | 1.770 | 1.650 | 1.690 | 945,583 | -0.09(-5.06%) |
Apr 06, 2023 | 1.700 | 1.780 | 1.640 | 1.780 | 1,147,288 | +0.10(+5.95%) |
Apr 05, 2023 | 1.760 | 1.790 | 1.660 | 1.680 | 706,611 | -0.08(-4.55%) |
Apr 04, 2023 | 1.950 | 1.950 | 1.680 | 1.760 | 1,691,898 | -0.14(-7.37%) |
Apr 03, 2023 | 1.900 | 1.930 | 1.775 | 1.900 | 2,419,834 | +0.09(+4.97%) |
Mar 31, 2023 | 1.730 | 1.880 | 1.700 | 1.810 | 4,340,153 | +0.21(+13.12%) |
Mar 30, 2023 | 1.650 | 1.700 | 1.550 | 1.600 | 2,732,594 | +0.01(+0.63%) |
Mar 29, 2023 | 1.400 | 1.620 | 1.380 | 1.590 | 3,137,364 | +0.26(+19.55%) |
Mar 28, 2023 | 1.400 | 1.410 | 1.300 | 1.330 | 1,791,421 | -0.04(-2.92%) |
Mar 27, 2023 | 1.290 | 1.400 | 1.268 | 1.370 | 1,269,660 | +0.12(+9.60%) |
Mar 24, 2023 | 1.200 | 1.260 | 1.180 | 1.250 | 960,258 | +0.06(+5.04%) |
Mar 23, 2023 | 1.200 | 1.250 | 1.180 | 1.190 | 662,491 | +0.02(+1.71%) |
Mar 22, 2023 | 1.260 | 1.260 | 1.170 | 1.170 | 698,336 | -0.07(-5.65%) |
Mar 21, 2023 | 1.230 | 1.280 | 1.179 | 1.240 | 673,096 | +0.05(+4.20%) |
Mar 20, 2023 | 1.220 | 1.245 | 1.160 | 1.190 | 961,046 | -0.03(-2.46%) |
Mar 17, 2023 | 1.240 | 1.250 | 1.150 | 1.220 | 868,909 | -0.03(-2.40%) |
Mar 16, 2023 | 1.210 | 1.250 | 1.161 | 1.250 | 768,173 | +0.02(+1.63%) |
Mar 15, 2023 | 1.180 | 1.245 | 1.140 | 1.230 | 949,559 | +0.05(+4.24%) |
Mar 14, 2023 | 1.260 | 1.300 | 1.150 | 1.180 | 1,524,314 | -0.07(-5.60%) |
Mar 13, 2023 | 1.320 | 1.320 | 1.220 | 1.250 | 1,702,859 | -0.08(-6.02%) |
Mar 10, 2023 | 1.370 | 1.383 | 1.305 | 1.330 | 1,062,244 | -0.04(-3.27%) |
Mar 09, 2023 | 1.480 | 1.490 | 1.325 | 1.375 | 1,542,852 | -0.10(-7.09%) |
Mar 08, 2023 | 1.520 | 1.525 | 1.430 | 1.480 | 614,596 | -0.03(-1.99%) |
Mar 07, 2023 | 1.560 | 1.560 | 1.450 | 1.510 | 1,090,965 | -0.05(-3.21%) |
Mar 06, 2023 | 1.570 | 1.670 | 1.530 | 1.560 | 920,518 | +0.00(+0.00%) |
Mar 03, 2023 | 1.550 | 1.590 | 1.510 | 1.560 | 1,092,506 | +0.01(+0.65%) |
Mar 02, 2023 | 1.580 | 1.605 | 1.540 | 1.550 | 878,960 | -0.06(-3.73%) |
Mar 01, 2023 | 1.690 | 1.690 | 1.560 | 1.610 | 1,216,014 | -0.07(-4.17%) |
Feb 28, 2023 | 1.670 | 1.695 | 1.580 | 1.680 | 1,227,372 | +0.02(+1.20%) |
Feb 27, 2023 | 1.630 | 1.700 | 1.630 | 1.660 | 829,395 | +0.04(+2.47%) |
Feb 24, 2023 | 1.710 | 1.710 | 1.600 | 1.620 | 789,283 | -0.08(-4.71%) |
Feb 23, 2023 | 1.780 | 1.780 | 1.650 | 1.700 | 773,197 | -0.04(-2.30%) |
Feb 22, 2023 | 1.770 | 1.770 | 1.680 | 1.740 | 898,855 | +0.01(+0.58%) |
Feb 21, 2023 | 1.900 | 1.900 | 1.730 | 1.730 | 754,327 | -0.16(-8.47%) |
Feb 17, 2023 | 1.810 | 1.915 | 1.800 | 1.890 | 664,790 | +0.08(+4.42%) |
Feb 16, 2023 | 1.800 | 1.840 | 1.750 | 1.810 | 400,049 | +0.01(+0.56%) |
Feb 15, 2023 | 1.770 | 1.810 | 1.740 | 1.800 | 710,136 | +0.01(+0.56%) |
Feb 14, 2023 | 1.790 | 1.820 | 1.740 | 1.790 | 710,688 | +0.00(+0.00%) |
Feb 13, 2023 | 1.780 | 1.805 | 1.715 | 1.790 | 797,334 | +0.04(+2.29%) |
Feb 10, 2023 | 1.800 | 1.800 | 1.720 | 1.750 | 967,472 | -0.01(-0.57%) |
Feb 09, 2023 | 1.840 | 1.895 | 1.740 | 1.760 | 1,363,351 | -0.05(-2.76%) |
Feb 08, 2023 | 1.890 | 1.905 | 1.790 | 1.810 | 1,151,789 | -0.07(-3.72%) |
Feb 07, 2023 | 1.950 | 1.950 | 1.810 | 1.880 | 1,220,475 | -0.05(-2.59%) |
Feb 06, 2023 | 1.880 | 2.040 | 1.870 | 1.930 | 2,289,727 | +0.06(+3.21%) |
Feb 03, 2023 | 1.980 | 1.980 | 1.820 | 1.870 | 1,549,665 | -0.09(-4.59%) |
Feb 02, 2023 | 1.870 | 2.000 | 1.860 | 1.960 | 1,935,358 | +0.12(+6.52%) |