Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.260 | 1.350 | 1.210 | 1.250 | 1,540,263 | -0.01(-0.79%) |
Apr 27, 2023 | 1.220 | 1.340 | 1.200 | 1.260 | 1,547,402 | +0.07(+5.88%) |
Apr 26, 2023 | 1.140 | 1.200 | 1.121 | 1.190 | 1,067,351 | +0.06(+5.31%) |
Apr 25, 2023 | 1.180 | 1.200 | 1.120 | 1.130 | 1,290,105 | -0.06(-5.04%) |
Apr 24, 2023 | 1.300 | 1.310 | 1.180 | 1.190 | 2,427,891 | -0.13(-9.85%) |
Apr 21, 2023 | 1.340 | 1.390 | 1.310 | 1.320 | 693,070 | -0.03(-2.22%) |
Apr 20, 2023 | 1.330 | 1.370 | 1.300 | 1.350 | 979,934 | +0.02(+1.50%) |
Apr 19, 2023 | 1.370 | 1.411 | 1.310 | 1.330 | 1,852,155 | -0.07(-5.00%) |
Apr 18, 2023 | 1.420 | 1.437 | 1.380 | 1.400 | 1,598,443 | +0.00(+0.00%) |
Apr 17, 2023 | 1.600 | 1.600 | 1.370 | 1.400 | 3,900,194 | -0.17(-10.83%) |
Apr 14, 2023 | 1.720 | 1.720 | 1.495 | 1.570 | 6,045,597 | +0.01(+0.64%) |
Apr 13, 2023 | 1.380 | 1.870 | 1.370 | 1.560 | 17,672,488 | +0.24(+18.18%) |
Apr 12, 2023 | 1.380 | 1.400 | 1.300 | 1.320 | 4,442,715 | +0.02(+1.54%) |
Apr 11, 2023 | 1.350 | 1.410 | 1.260 | 1.300 | 9,737,231 | +0.06(+4.84%) |
Apr 10, 2023 | 1.440 | 1.550 | 1.210 | 1.240 | 19,162,956 | -1.18(-48.76%) |
Apr 06, 2023 | 2.430 | 2.445 | 2.355 | 2.420 | 718,426 | +0.00(+0.00%) |
Apr 05, 2023 | 2.440 | 2.480 | 2.360 | 2.420 | 621,735 | -0.06(-2.42%) |
Apr 04, 2023 | 2.500 | 2.530 | 2.360 | 2.480 | 793,840 | +0.00(+0.00%) |
Apr 03, 2023 | 2.500 | 2.540 | 2.370 | 2.480 | 664,294 | -0.02(-0.80%) |
Mar 31, 2023 | 2.420 | 2.500 | 2.335 | 2.500 | 1,149,444 | +0.12(+5.04%) |
Mar 30, 2023 | 2.410 | 2.420 | 2.340 | 2.380 | 531,184 | +0.00(+0.00%) |
Mar 29, 2023 | 2.370 | 2.430 | 2.320 | 2.380 | 783,754 | +0.07(+3.03%) |
Mar 28, 2023 | 2.290 | 2.385 | 2.275 | 2.310 | 805,760 | +0.02(+0.87%) |
Mar 27, 2023 | 2.340 | 2.355 | 2.250 | 2.290 | 680,419 | +0.01(+0.44%) |
Mar 24, 2023 | 2.270 | 2.320 | 2.260 | 2.280 | 919,741 | -0.08(-3.39%) |
Mar 23, 2023 | 2.320 | 2.410 | 2.300 | 2.360 | 1,287,203 | +0.07(+3.06%) |
Mar 22, 2023 | 2.430 | 2.461 | 2.275 | 2.290 | 1,125,501 | -0.14(-5.76%) |
Mar 21, 2023 | 2.410 | 2.527 | 2.405 | 2.430 | 993,906 | +0.11(+4.74%) |
Mar 20, 2023 | 2.280 | 2.470 | 2.280 | 2.320 | 1,140,488 | +0.05(+2.20%) |
Mar 17, 2023 | 2.400 | 2.405 | 2.210 | 2.270 | 2,414,937 | -0.19(-7.72%) |
Mar 16, 2023 | 2.420 | 2.510 | 2.410 | 2.460 | 1,237,673 | -0.03(-1.20%) |
Mar 15, 2023 | 2.390 | 2.500 | 2.240 | 2.490 | 1,862,946 | +0.01(+0.40%) |
Mar 14, 2023 | 2.610 | 2.660 | 2.455 | 2.480 | 1,982,815 | +0.01(+0.40%) |
Mar 13, 2023 | 2.810 | 2.820 | 2.390 | 2.470 | 2,514,675 | -0.48(-16.27%) |
Mar 10, 2023 | 3.110 | 3.135 | 2.930 | 2.950 | 1,600,608 | -0.16(-5.14%) |
Mar 09, 2023 | 3.330 | 3.330 | 3.110 | 3.110 | 961,636 | -0.27(-7.99%) |
Mar 08, 2023 | 3.540 | 3.540 | 3.295 | 3.380 | 1,077,464 | -0.15(-4.25%) |
Mar 07, 2023 | 3.540 | 3.670 | 3.480 | 3.530 | 901,296 | -0.03(-0.84%) |
Mar 06, 2023 | 3.820 | 3.850 | 3.500 | 3.560 | 1,379,949 | -0.28(-7.29%) |
Mar 03, 2023 | 3.700 | 3.917 | 3.645 | 3.840 | 970,382 | +0.17(+4.63%) |
Mar 02, 2023 | 3.430 | 3.715 | 3.260 | 3.670 | 1,398,923 | +0.18(+5.16%) |
Mar 01, 2023 | 3.250 | 3.640 | 3.000 | 3.490 | 4,188,968 | -0.61(-14.88%) |
Feb 28, 2023 | 3.930 | 4.310 | 3.904 | 4.100 | 3,357,208 | +0.19(+4.86%) |
Feb 27, 2023 | 3.870 | 3.990 | 3.840 | 3.910 | 980,437 | +0.10(+2.62%) |
Feb 24, 2023 | 3.850 | 3.885 | 3.715 | 3.810 | 922,107 | -0.12(-3.05%) |
Feb 23, 2023 | 3.830 | 3.965 | 3.810 | 3.930 | 917,574 | +0.12(+3.15%) |
Feb 22, 2023 | 3.840 | 3.900 | 3.720 | 3.810 | 1,120,048 | +0.01(+0.26%) |
Feb 21, 2023 | 4.210 | 4.225 | 3.770 | 3.800 | 1,688,129 | -0.52(-12.04%) |
Feb 17, 2023 | 4.350 | 4.390 | 4.210 | 4.320 | 678,295 | -0.02(-0.46%) |
Feb 16, 2023 | 4.290 | 4.610 | 4.230 | 4.340 | 764,042 | -0.03(-0.69%) |
Feb 15, 2023 | 4.130 | 4.420 | 4.080 | 4.370 | 953,441 | +0.20(+4.80%) |
Feb 14, 2023 | 4.080 | 4.200 | 4.000 | 4.170 | 528,785 | +0.04(+0.97%) |
Feb 13, 2023 | 3.850 | 4.140 | 3.755 | 4.130 | 903,486 | +0.32(+8.40%) |
Feb 10, 2023 | 3.850 | 3.910 | 3.720 | 3.810 | 672,348 | -0.09(-2.31%) |
Feb 09, 2023 | 4.140 | 4.185 | 3.840 | 3.900 | 993,361 | -0.18(-4.41%) |
Feb 08, 2023 | 4.110 | 4.290 | 4.015 | 4.080 | 849,036 | -0.02(-0.49%) |
Feb 07, 2023 | 4.170 | 4.210 | 4.060 | 4.100 | 651,055 | -0.07(-1.68%) |
Feb 06, 2023 | 4.420 | 4.510 | 4.160 | 4.170 | 574,711 | -0.30(-6.71%) |
Feb 03, 2023 | 4.460 | 4.655 | 4.427 | 4.470 | 698,024 | -0.12(-2.61%) |
Feb 02, 2023 | 4.580 | 4.740 | 4.547 | 4.590 | 1,042,720 | +0.15(+3.38%) |