Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.990 | 2.130 | 1.990 | 2.120 | 1,949 | -0.09(-4.07%) |
Apr 27, 2023 | 2.230 | 2.230 | 1.930 | 2.210 | 5,504 | +0.29(+15.36%) |
Apr 26, 2023 | 2.260 | 2.260 | 1.916 | 1.916 | 6,248 | -0.21(-10.06%) |
Apr 25, 2023 | 2.330 | 2.330 | 1.950 | 2.130 | 17,067 | -0.02(-0.93%) |
Apr 24, 2023 | 2.030 | 2.311 | 2.030 | 2.150 | 20,419 | +0.05(+2.38%) |
Apr 21, 2023 | 2.040 | 2.150 | 2.038 | 2.100 | 1,049 | -0.02(-0.94%) |
Apr 20, 2023 | 2.040 | 2.270 | 2.040 | 2.120 | 2,755 | +0.14(+6.89%) |
Apr 19, 2023 | 2.070 | 2.070 | 1.983 | 1.983 | 8,655 | -0.24(-10.65%) |
Apr 18, 2023 | 1.890 | 2.220 | 1.890 | 2.220 | 6,260 | +0.24(+12.12%) |
Apr 17, 2023 | 1.890 | 2.030 | 1.890 | 1.980 | 4,098 | -0.12(-5.50%) |
Apr 14, 2023 | 1.920 | 2.113 | 1.900 | 2.095 | 5,834 | +0.04(+1.71%) |
Apr 13, 2023 | 2.100 | 2.140 | 2.015 | 2.060 | 6,922 | +0.02(+0.98%) |
Apr 12, 2023 | 2.040 | 2.040 | 2.040 | 2.040 | 430 | +0.08(+3.83%) |
Apr 11, 2023 | 1.870 | 2.050 | 1.870 | 1.965 | 3,079 | +0.03(+1.80%) |
Apr 10, 2023 | 1.790 | 2.121 | 1.790 | 1.930 | 3,240 | -0.00(-0.21%) |
Apr 06, 2023 | 1.938 | 2.390 | 1.810 | 1.934 | 24,107 | +0.03(+1.79%) |
Apr 05, 2023 | 1.810 | 1.900 | 1.755 | 1.900 | 1,618 | -0.10(-5.00%) |
Apr 04, 2023 | 1.925 | 2.000 | 1.925 | 2.000 | 288 | +0.13(+6.95%) |
Apr 03, 2023 | 2.043 | 2.043 | 1.870 | 1.870 | 2,359 | -0.00(-0.27%) |
Mar 31, 2023 | 1.980 | 1.980 | 1.770 | 1.875 | 9,422 | +0.04(+2.18%) |
Mar 30, 2023 | 1.893 | 1.893 | 1.730 | 1.835 | 2,715 | -0.02(-0.81%) |
Mar 29, 2023 | 2.000 | 2.000 | 1.820 | 1.850 | 3,234 | -0.29(-13.55%) |
Mar 28, 2023 | 1.710 | 2.140 | 1.710 | 2.140 | 4,802 | +0.32(+17.89%) |
Mar 27, 2023 | 1.713 | 1.880 | 1.713 | 1.815 | 2,754 | -0.09(-4.96%) |
Mar 24, 2023 | 1.910 | 1.910 | 1.910 | 1.910 | 280 | +0.06(+3.24%) |
Mar 23, 2023 | 1.850 | 1.850 | 1.850 | 1.850 | 443 | -0.10(-5.00%) |
Mar 22, 2023 | 1.947 | 1.947 | 1.947 | 1.947 | 1,033 | +0.04(+1.96%) |
Mar 21, 2023 | 1.800 | 1.910 | 1.800 | 1.910 | 2,021 | +0.02(+1.29%) |
Mar 20, 2023 | 1.770 | 1.886 | 1.770 | 1.886 | 5,598 | -0.00(-0.23%) |
Mar 17, 2023 | 1.820 | 1.895 | 1.816 | 1.890 | 10,178 | -0.07(-3.50%) |
Mar 16, 2023 | 1.950 | 1.958 | 1.750 | 1.958 | 3,069 | +0.09(+4.73%) |
Mar 15, 2023 | 1.930 | 1.930 | 1.840 | 1.870 | 2,434 | -0.02(-1.06%) |
Mar 14, 2023 | 1.820 | 1.890 | 1.806 | 1.890 | 3,676 | +0.02(+1.07%) |
Mar 13, 2023 | 1.970 | 2.030 | 1.845 | 1.870 | 2,265 | +0.06(+3.34%) |
Mar 10, 2023 | 1.935 | 1.935 | 1.810 | 1.810 | 1,076 | -0.09(-4.76%) |
Mar 09, 2023 | 1.970 | 1.970 | 1.850 | 1.900 | 8,697 | -0.08(-4.14%) |
Mar 08, 2023 | 2.040 | 2.040 | 1.802 | 1.982 | 1,182 | -0.06(-2.75%) |
Mar 07, 2023 | 2.010 | 2.040 | 1.911 | 2.038 | 4,925 | +0.13(+7.05%) |
Mar 06, 2023 | 1.910 | 1.980 | 1.904 | 1.904 | 3,005 | -0.07(-3.61%) |
Mar 03, 2023 | 2.020 | 2.020 | 1.760 | 1.975 | 6,255 | +0.01(+0.51%) |
Mar 02, 2023 | 1.938 | 2.010 | 1.931 | 1.965 | 854 | -0.03(-1.39%) |
Mar 01, 2023 | 1.993 | 1.993 | 1.993 | 1.993 | 581 | +0.03(+1.67%) |
Feb 28, 2023 | 1.780 | 1.975 | 1.780 | 1.960 | 5,829 | -0.06(-2.98%) |
Feb 27, 2023 | 1.870 | 2.020 | 1.860 | 2.020 | 4,641 | -0.00(-0.25%) |
Feb 24, 2023 | 2.030 | 2.040 | 2.000 | 2.025 | 5,200 | +0.02(+0.75%) |
Feb 23, 2023 | 1.990 | 2.010 | 1.990 | 2.010 | 305 | +0.04(+2.03%) |
Feb 22, 2023 | 2.000 | 2.020 | 1.928 | 1.970 | 8,468 | -0.03(-1.50%) |
Feb 21, 2023 | 2.185 | 2.185 | 2.000 | 2.000 | 1,680 | -0.05(-2.44%) |
Feb 17, 2023 | 2.100 | 2.100 | 2.010 | 2.050 | 2,676 | -0.05(-2.38%) |
Feb 16, 2023 | 2.100 | 2.100 | 2.100 | 2.100 | 254 | +0.10(+4.99%) |
Feb 15, 2023 | 2.020 | 2.020 | 2.000 | 2.000 | 3,025 | -0.01(-0.37%) |
Feb 14, 2023 | 2.060 | 2.080 | 1.980 | 2.008 | 11,420 | +0.04(+2.18%) |
Feb 13, 2023 | 1.960 | 1.980 | 1.850 | 1.965 | 14,670 | -0.02(-0.77%) |
Feb 10, 2023 | 2.050 | 2.057 | 1.960 | 1.980 | 9,506 | -0.02(-1.25%) |
Feb 09, 2023 | 2.070 | 2.140 | 1.985 | 2.005 | 12,033 | -0.01(-0.29%) |
Feb 08, 2023 | 2.100 | 2.129 | 2.000 | 2.011 | 13,285 | +0.00(+0.14%) |
Feb 07, 2023 | 2.030 | 2.070 | 2.001 | 2.008 | 8,266 | -0.07(-3.47%) |
Feb 06, 2023 | 2.090 | 2.210 | 2.080 | 2.080 | 5,714 | +0.00(+0.01%) |
Feb 03, 2023 | 2.190 | 2.190 | 2.060 | 2.080 | 2,571 | -0.02(-0.96%) |
Feb 02, 2023 | 2.120 | 2.220 | 2.100 | 2.100 | 1,083 | +0.00(+0.00%) |