Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.180 | 1.218 | 1.060 | 1.153 | 23,745 | -0.04(-3.16%) |
Apr 27, 2023 | 1.140 | 1.190 | 1.130 | 1.190 | 43,794 | +0.01(+0.86%) |
Apr 26, 2023 | 1.200 | 1.378 | 1.130 | 1.180 | 281,397 | +0.05(+4.42%) |
Apr 25, 2023 | 1.160 | 1.298 | 1.130 | 1.130 | 93,786 | -0.04(-3.58%) |
Apr 24, 2023 | 1.210 | 1.230 | 1.130 | 1.172 | 43,308 | -0.03(-2.33%) |
Apr 21, 2023 | 1.290 | 1.330 | 1.130 | 1.200 | 75,610 | -0.12(-9.43%) |
Apr 20, 2023 | 1.290 | 1.490 | 1.280 | 1.325 | 531,283 | +0.14(+11.34%) |
Apr 19, 2023 | 1.260 | 1.320 | 1.080 | 1.190 | 198,836 | -0.09(-7.03%) |
Apr 18, 2023 | 1.340 | 1.410 | 1.270 | 1.280 | 182,655 | -0.09(-6.57%) |
Apr 17, 2023 | 1.440 | 1.470 | 1.300 | 1.370 | 136,696 | -0.04(-2.84%) |
Apr 14, 2023 | 1.550 | 1.580 | 1.230 | 1.410 | 278,593 | -0.24(-14.55%) |
Apr 13, 2023 | 1.730 | 1.830 | 1.550 | 1.650 | 506,563 | -0.18(-9.84%) |
Apr 12, 2023 | 2.280 | 2.800 | 1.830 | 1.830 | 4,370,461 | -0.52(-22.13%) |
Apr 11, 2023 | 1.650 | 2.710 | 1.400 | 2.350 | 16,596,017 | +1.00(+74.07%) |
Apr 10, 2023 | 1.100 | 2.750 | 1.100 | 1.350 | 12,722,548 | +0.46(+51.69%) |
Apr 05, 2023 | 0.8900 | 229 | +0.01(+1.10%) | |||
Apr 04, 2023 | 1.020 | 1.020 | 0.8803 | 0.8803 | 6,064 | -0.11(-11.08%) |
Apr 03, 2023 | 0.9757 | 0.9993 | 0.9757 | 0.9900 | 1,103 | +0.01(+1.02%) |
Mar 31, 2023 | 1.000 | 1.000 | 0.9800 | 0.9800 | 1,361 | -0.02(-2.00%) |
Mar 30, 2023 | 0.8604 | 1.000 | 0.8604 | 1.000 | 6,142 | +0.06(+6.37%) |
Mar 29, 2023 | 1.080 | 1.080 | 0.9400 | 0.9401 | 11,188 | -0.21(-18.25%) |
Mar 28, 2023 | 1.150 | 1.170 | 1.150 | 1.150 | 4,971 | +0.00(+0.00%) |
Mar 27, 2023 | 1.190 | 1.207 | 1.121 | 1.150 | 11,076 | -0.20(-14.81%) |
Mar 23, 2023 | 1.350 | 17 | -0.06(-4.26%) | |||
Mar 22, 2023 | 1.390 | 1.410 | 1.350 | 1.410 | 2,070 | +0.14(+11.02%) |
Mar 21, 2023 | 1.390 | 1.390 | 1.270 | 1.270 | 503 | -0.09(-6.62%) |
Mar 20, 2023 | 1.420 | 1.420 | 1.360 | 1.360 | 761 | +0.05(+3.82%) |
Mar 17, 2023 | 1.310 | 1.371 | 1.310 | 1.310 | 905 | +0.01(+0.77%) |
Mar 16, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 1,762 | -0.07(-5.32%) |
Mar 15, 2023 | 1.400 | 1.400 | 1.351 | 1.373 | 3,678 | +0.00(+0.11%) |
Mar 14, 2023 | 1.359 | 1.430 | 1.359 | 1.371 | 5,373 | +0.03(+1.97%) |
Mar 13, 2023 | 1.350 | 1.350 | 1.345 | 1.345 | 765 | -0.02(-1.26%) |
Mar 10, 2023 | 1.370 | 1.550 | 1.362 | 1.362 | 3,153 | +0.03(+2.34%) |
Mar 09, 2023 | 1.410 | 1.410 | 1.330 | 1.331 | 2,434 | -0.10(-7.12%) |
Mar 08, 2023 | 1.433 | 1.433 | 1.433 | 1.433 | 135 | +0.04(+2.72%) |
Mar 07, 2023 | 1.440 | 1.440 | 1.349 | 1.395 | 725 | -0.06(-4.12%) |
Mar 06, 2023 | 1.430 | 1.455 | 1.430 | 1.455 | 1,557 | +0.05(+3.20%) |
Mar 03, 2023 | 1.389 | 1.420 | 1.335 | 1.410 | 13,903 | -0.02(-1.41%) |
Mar 02, 2023 | 1.450 | 1.450 | 1.330 | 1.430 | 14,592 | -0.03(-2.05%) |
Mar 01, 2023 | 1.480 | 1.480 | 1.450 | 1.460 | 18,377 | -0.03(-1.85%) |
Feb 28, 2023 | 1.470 | 1.490 | 1.470 | 1.488 | 4,067 | +0.02(+1.19%) |
Feb 27, 2023 | 1.580 | 1.580 | 1.450 | 1.470 | 8,103 | -0.06(-3.92%) |
Feb 24, 2023 | 1.570 | 1.570 | 1.500 | 1.530 | 7,163 | -0.04(-2.55%) |
Feb 23, 2023 | 1.660 | 1.710 | 1.450 | 1.570 | 41,920 | -0.26(-14.15%) |
Feb 22, 2023 | 1.870 | 1.890 | 1.740 | 1.829 | 21,548 | +0.01(+0.48%) |
Feb 21, 2023 | 1.580 | 1.840 | 1.580 | 1.820 | 84,967 | +0.22(+13.75%) |
Feb 17, 2023 | 1.630 | 1.650 | 1.590 | 1.600 | 7,278 | +0.06(+3.90%) |
Feb 16, 2023 | 1.650 | 1.650 | 1.540 | 1.540 | 1,524 | -0.03(-1.74%) |
Feb 15, 2023 | 1.567 | 1.567 | 1.567 | 1.567 | 1,213 | -0.01(-0.80%) |
Feb 14, 2023 | 1.650 | 1.650 | 1.580 | 1.580 | 1,396 | -0.06(-3.66%) |
Feb 13, 2023 | 1.640 | 1.640 | 1.640 | 1.640 | 210 | +0.13(+8.60%) |
Feb 10, 2023 | 1.510 | 1.510 | 1.510 | 1.510 | 210 | +0.01(+0.67%) |
Feb 09, 2023 | 1.600 | 1.600 | 1.500 | 1.500 | 2,125 | -0.02(-1.63%) |
Feb 08, 2023 | 1.550 | 1.560 | 1.525 | 1.525 | 3,806 | -0.07(-4.09%) |
Feb 07, 2023 | 1.620 | 1.630 | 1.590 | 1.590 | 6,130 | -0.17(-9.66%) |
Feb 06, 2023 | 1.760 | 1.890 | 1.610 | 1.760 | 4,237 | +0.11(+6.67%) |
Feb 03, 2023 | 1.780 | 1.780 | 1.610 | 1.650 | 4,998 | -0.06(-3.59%) |
Feb 02, 2023 | 1.620 | 1.800 | 1.620 | 1.711 | 15,067 | +0.09(+5.64%) |