Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.436 | 1.500 | 1.435 | 1.500 | 20,215 | +0.07(+4.90%) |
Apr 27, 2023 | 1.440 | 1.470 | 1.350 | 1.430 | 137,465 | +0.02(+1.42%) |
Apr 26, 2023 | 1.410 | 1.490 | 1.410 | 1.410 | 13,790 | -0.01(-0.70%) |
Apr 25, 2023 | 1.520 | 1.525 | 1.400 | 1.420 | 357,153 | -0.10(-6.58%) |
Apr 24, 2023 | 1.530 | 1.540 | 1.500 | 1.520 | 19,325 | -0.01(-0.65%) |
Apr 21, 2023 | 1.520 | 1.550 | 1.500 | 1.530 | 15,980 | +0.01(+0.66%) |
Apr 20, 2023 | 1.530 | 1.570 | 1.500 | 1.520 | 23,314 | -0.03(-1.94%) |
Apr 19, 2023 | 1.570 | 1.570 | 1.550 | 1.550 | 6,828 | -0.03(-1.90%) |
Apr 18, 2023 | 1.620 | 1.620 | 1.570 | 1.580 | 16,471 | -0.01(-0.63%) |
Apr 17, 2023 | 1.610 | 1.640 | 1.551 | 1.590 | 28,691 | +0.02(+1.27%) |
Apr 14, 2023 | 1.570 | 1.611 | 1.550 | 1.570 | 117,671 | +0.00(+0.00%) |
Apr 13, 2023 | 1.600 | 1.610 | 1.540 | 1.570 | 47,979 | +0.00(+0.00%) |
Apr 12, 2023 | 1.610 | 1.647 | 1.552 | 1.570 | 20,501 | -0.03(-1.88%) |
Apr 11, 2023 | 1.500 | 1.600 | 1.472 | 1.600 | 22,590 | +0.09(+5.96%) |
Apr 10, 2023 | 1.700 | 1.750 | 1.510 | 1.510 | 108,562 | -0.04(-2.58%) |
Apr 06, 2023 | 1.470 | 1.570 | 1.470 | 1.550 | 19,189 | +0.06(+4.03%) |
Apr 05, 2023 | 1.620 | 1.620 | 1.460 | 1.490 | 134,494 | -0.11(-6.88%) |
Apr 04, 2023 | 1.610 | 1.635 | 1.590 | 1.600 | 14,258 | +0.00(+0.00%) |
Apr 03, 2023 | 1.620 | 1.640 | 1.550 | 1.600 | 35,537 | +0.05(+3.23%) |
Mar 31, 2023 | 1.650 | 1.680 | 1.525 | 1.550 | 106,180 | -0.05(-3.43%) |
Mar 30, 2023 | 1.600 | 1.700 | 1.575 | 1.605 | 131,428 | +0.03(+2.23%) |
Mar 29, 2023 | 1.580 | 1.639 | 1.550 | 1.570 | 100,134 | +0.00(+0.00%) |
Mar 28, 2023 | 1.570 | 1.650 | 1.550 | 1.570 | 39,270 | +0.01(+0.64%) |
Mar 27, 2023 | 1.700 | 1.700 | 1.550 | 1.560 | 57,525 | -0.04(-2.50%) |
Mar 24, 2023 | 1.680 | 1.685 | 1.573 | 1.600 | 41,315 | -0.08(-4.76%) |
Mar 23, 2023 | 1.520 | 1.680 | 1.509 | 1.680 | 83,889 | +0.20(+13.51%) |
Mar 22, 2023 | 1.450 | 1.540 | 1.450 | 1.480 | 76,701 | +0.06(+4.23%) |
Mar 21, 2023 | 1.440 | 1.520 | 1.350 | 1.420 | 156,371 | +0.02(+1.43%) |
Mar 20, 2023 | 1.650 | 1.650 | 1.400 | 1.400 | 147,328 | -0.10(-6.67%) |
Mar 17, 2023 | 1.570 | 1.620 | 1.500 | 1.500 | 37,934 | -0.05(-3.23%) |
Mar 16, 2023 | 1.500 | 1.570 | 1.500 | 1.550 | 45,177 | +0.08(+5.44%) |
Mar 15, 2023 | 1.660 | 1.700 | 1.470 | 1.470 | 197,131 | -0.27(-15.52%) |
Mar 14, 2023 | 1.750 | 1.860 | 1.660 | 1.740 | 81,817 | +0.09(+5.45%) |
Mar 13, 2023 | 1.780 | 1.780 | 1.610 | 1.650 | 78,662 | -0.13(-7.30%) |
Mar 10, 2023 | 1.990 | 1.990 | 1.760 | 1.780 | 66,385 | -0.19(-9.64%) |
Mar 09, 2023 | 1.990 | 2.070 | 1.940 | 1.970 | 57,656 | -0.03(-1.50%) |
Mar 08, 2023 | 2.120 | 2.130 | 1.940 | 2.000 | 76,626 | -0.02(-0.99%) |
Mar 07, 2023 | 2.080 | 2.125 | 2.007 | 2.020 | 42,519 | +0.02(+1.00%) |
Mar 06, 2023 | 2.140 | 2.250 | 1.990 | 2.000 | 367,950 | -0.14(-6.54%) |
Mar 03, 2023 | 2.050 | 2.255 | 2.030 | 2.140 | 48,936 | +0.08(+3.88%) |
Mar 02, 2023 | 2.300 | 2.360 | 1.990 | 2.060 | 204,426 | -0.16(-7.21%) |
Mar 01, 2023 | 2.490 | 2.490 | 2.200 | 2.220 | 97,004 | -0.17(-7.31%) |
Feb 28, 2023 | 2.430 | 2.550 | 2.390 | 2.395 | 75,252 | +0.02(+0.63%) |
Feb 27, 2023 | 2.400 | 2.479 | 2.380 | 2.380 | 63,967 | +0.00(+0.00%) |
Feb 24, 2023 | 2.400 | 2.450 | 2.350 | 2.380 | 35,200 | -0.02(-0.83%) |
Feb 23, 2023 | 2.510 | 2.580 | 2.360 | 2.400 | 57,029 | -0.11(-4.38%) |
Feb 22, 2023 | 2.550 | 2.600 | 2.470 | 2.510 | 154,881 | -0.07(-2.71%) |
Feb 21, 2023 | 2.700 | 2.730 | 2.523 | 2.580 | 56,201 | -0.16(-5.84%) |
Feb 17, 2023 | 2.900 | 2.900 | 2.600 | 2.740 | 110,754 | -0.12(-4.20%) |
Feb 16, 2023 | 3.390 | 3.390 | 2.750 | 2.860 | 771,344 | -0.61(-17.58%) |
Feb 15, 2023 | 3.480 | 3.500 | 3.400 | 3.470 | 14,078 | +0.00(+0.00%) |
Feb 14, 2023 | 3.360 | 3.470 | 3.298 | 3.470 | 5,616 | +0.00(+0.00%) |
Feb 13, 2023 | 3.470 | 3.470 | 3.300 | 3.470 | 10,633 | +0.06(+1.76%) |
Feb 10, 2023 | 3.260 | 3.548 | 3.200 | 3.410 | 33,140 | +0.18(+5.57%) |
Feb 09, 2023 | 3.380 | 3.430 | 3.220 | 3.230 | 53,012 | -0.16(-4.72%) |
Feb 08, 2023 | 3.590 | 3.610 | 3.350 | 3.390 | 32,871 | -0.07(-2.02%) |
Feb 07, 2023 | 3.450 | 3.630 | 3.450 | 3.460 | 41,267 | -0.09(-2.54%) |
Feb 06, 2023 | 3.660 | 3.690 | 3.420 | 3.550 | 62,100 | -0.11(-3.01%) |
Feb 03, 2023 | 3.850 | 3.850 | 3.600 | 3.660 | 10,067 | -0.02(-0.54%) |
Feb 02, 2023 | 3.950 | 4.000 | 3.650 | 3.680 | 71,426 | -0.22(-5.64%) |