Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.190 | 1.230 | 1.090 | 1.110 | 112,259 | -0.05(-4.31%) |
Apr 27, 2023 | 1.330 | 1.340 | 1.150 | 1.160 | 537,161 | -0.17(-12.78%) |
Apr 26, 2023 | 1.460 | 1.500 | 1.255 | 1.330 | 203,622 | -0.15(-10.14%) |
Apr 25, 2023 | 1.400 | 1.600 | 1.350 | 1.480 | 187,423 | +0.04(+2.78%) |
Apr 24, 2023 | 1.410 | 1.474 | 1.330 | 1.440 | 211,864 | -0.03(-2.04%) |
Apr 21, 2023 | 1.500 | 1.560 | 1.400 | 1.470 | 183,219 | -0.04(-2.65%) |
Apr 20, 2023 | 1.560 | 1.580 | 1.440 | 1.510 | 219,805 | -0.02(-1.31%) |
Apr 19, 2023 | 1.500 | 1.630 | 1.450 | 1.530 | 442,828 | +0.02(+1.32%) |
Apr 18, 2023 | 1.840 | 1.900 | 1.510 | 1.510 | 5,431,526 | -0.09(-5.63%) |
Apr 17, 2023 | 1.390 | 1.637 | 1.390 | 1.600 | 164,299 | +0.21(+15.11%) |
Apr 14, 2023 | 1.680 | 2.200 | 1.340 | 1.390 | 443,180 | -0.29(-17.26%) |
Apr 13, 2023 | 1.670 | 1.765 | 1.600 | 1.680 | 35,997 | -0.02(-1.18%) |
Apr 12, 2023 | 1.770 | 1.780 | 1.650 | 1.700 | 32,556 | +0.01(+0.59%) |
Apr 11, 2023 | 1.730 | 1.819 | 1.650 | 1.690 | 57,988 | -0.05(-2.87%) |
Apr 10, 2023 | 1.640 | 1.810 | 1.585 | 1.740 | 30,227 | +0.02(+1.16%) |
Apr 06, 2023 | 1.770 | 1.830 | 1.560 | 1.720 | 28,501 | -0.01(-0.58%) |
Apr 05, 2023 | 1.630 | 1.880 | 1.630 | 1.730 | 110,414 | +0.06(+3.59%) |
Apr 04, 2023 | 1.690 | 1.770 | 1.600 | 1.670 | 71,608 | -0.03(-1.76%) |
Apr 03, 2023 | 1.780 | 1.780 | 1.600 | 1.700 | 152,790 | +0.10(+6.25%) |
Mar 31, 2023 | 1.540 | 1.700 | 1.540 | 1.600 | 56,591 | +0.05(+3.23%) |
Mar 30, 2023 | 1.510 | 2.160 | 1.510 | 1.550 | 376,449 | +0.01(+0.65%) |
Mar 29, 2023 | 1.550 | 1.648 | 1.520 | 1.540 | 66,693 | -0.01(-0.65%) |
Mar 28, 2023 | 1.460 | 1.762 | 1.460 | 1.550 | 335,132 | -0.20(-11.68%) |
Mar 27, 2023 | 2.100 | 2.330 | 1.680 | 1.755 | 146,250 | -0.37(-17.22%) |
Mar 24, 2023 | 2.150 | 2.200 | 2.030 | 2.120 | 72,104 | -0.19(-8.23%) |
Mar 23, 2023 | 2.880 | 2.900 | 2.150 | 2.310 | 147,181 | -0.60(-20.62%) |
Mar 22, 2023 | 3.040 | 3.300 | 2.800 | 2.910 | 110,648 | -0.15(-4.90%) |
Mar 21, 2023 | 3.380 | 3.400 | 3.000 | 3.060 | 61,217 | -0.10(-3.16%) |
Mar 20, 2023 | 3.590 | 3.590 | 3.140 | 3.160 | 71,200 | -0.51(-13.90%) |
Mar 17, 2023 | 3.850 | 4.000 | 3.500 | 3.670 | 146,358 | -0.33(-8.25%) |
Mar 16, 2023 | 3.540 | 4.130 | 3.380 | 4.000 | 321,949 | +0.31(+8.40%) |
Mar 15, 2023 | 3.210 | 4.091 | 3.155 | 3.690 | 793,129 | +0.63(+20.59%) |
Mar 14, 2023 | 3.080 | 3.200 | 3.015 | 3.060 | 69,857 | -0.04(-1.29%) |
Mar 13, 2023 | 3.020 | 3.278 | 2.910 | 3.100 | 46,520 | +0.12(+4.03%) |
Mar 10, 2023 | 3.250 | 3.305 | 2.910 | 2.980 | 136,837 | -0.43(-12.61%) |
Mar 09, 2023 | 3.600 | 3.780 | 3.310 | 3.410 | 110,077 | -0.24(-6.58%) |
Mar 08, 2023 | 3.830 | 3.969 | 3.610 | 3.650 | 105,291 | -0.24(-6.17%) |
Mar 07, 2023 | 4.210 | 4.373 | 3.880 | 3.890 | 135,566 | -0.42(-9.74%) |
Mar 06, 2023 | 4.280 | 4.400 | 4.150 | 4.310 | 68,334 | +0.10(+2.38%) |
Mar 03, 2023 | 4.210 | 4.304 | 4.010 | 4.210 | 46,981 | +0.18(+4.47%) |
Mar 02, 2023 | 4.210 | 4.310 | 3.820 | 4.030 | 96,894 | -0.27(-6.28%) |
Mar 01, 2023 | 4.220 | 4.330 | 4.129 | 4.300 | 41,846 | +0.08(+1.90%) |
Feb 28, 2023 | 4.120 | 4.350 | 4.110 | 4.220 | 61,341 | +0.02(+0.48%) |
Feb 27, 2023 | 4.440 | 4.535 | 4.200 | 4.200 | 86,150 | -0.30(-6.67%) |
Feb 24, 2023 | 4.400 | 4.710 | 4.270 | 4.500 | 126,636 | -0.05(-1.10%) |
Feb 23, 2023 | 5.020 | 5.210 | 4.200 | 4.550 | 472,937 | -0.57(-11.13%) |
Feb 22, 2023 | 5.320 | 5.630 | 5.020 | 5.120 | 608,097 | +0.10(+1.99%) |
Feb 21, 2023 | 7.640 | 7.640 | 4.260 | 5.020 | 1,424,782 | -2.43(-32.62%) |
Feb 17, 2023 | 6.900 | 7.520 | 6.750 | 7.450 | 220,091 | +0.71(+10.53%) |
Feb 16, 2023 | 6.710 | 7.020 | 6.500 | 6.740 | 121,570 | -0.21(-3.02%) |
Feb 15, 2023 | 7.350 | 7.770 | 6.730 | 6.950 | 325,789 | -0.21(-2.93%) |
Feb 14, 2023 | 6.100 | 7.250 | 6.100 | 7.160 | 572,106 | +0.93(+14.93%) |
Feb 13, 2023 | 5.850 | 6.480 | 5.800 | 6.230 | 550,490 | +0.39(+6.68%) |
Feb 10, 2023 | 5.900 | 6.490 | 5.760 | 5.840 | 322,998 | -0.14(-2.34%) |
Feb 09, 2023 | 5.460 | 6.080 | 5.460 | 5.980 | 328,483 | +0.43(+7.75%) |
Feb 08, 2023 | 5.530 | 5.870 | 5.440 | 5.550 | 143,281 | -0.12(-2.12%) |
Feb 07, 2023 | 5.500 | 6.150 | 5.420 | 5.670 | 404,227 | +0.18(+3.28%) |
Feb 06, 2023 | 5.780 | 5.800 | 5.215 | 5.490 | 240,253 | -0.19(-3.35%) |
Feb 03, 2023 | 5.890 | 6.150 | 5.510 | 5.680 | 810,056 | +0.28(+5.19%) |
Feb 02, 2023 | 5.000 | 5.650 | 4.880 | 5.400 | 1,008,836 | +0.43(+8.65%) |