Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 1.640 | 1.670 | 1.460 | 1.660 | 419,333 | +0.06(+3.75%) |
May 05, 2023 | 1.630 | 1.630 | 1.560 | 1.600 | 115,658 | +0.05(+3.23%) |
May 04, 2023 | 1.620 | 1.620 | 1.540 | 1.550 | 216,535 | -0.07(-4.32%) |
May 03, 2023 | 1.600 | 1.670 | 1.569 | 1.620 | 200,898 | -0.01(-0.61%) |
May 02, 2023 | 1.660 | 1.680 | 1.590 | 1.630 | 175,814 | -0.03(-1.81%) |
May 01, 2023 | 1.600 | 1.680 | 1.590 | 1.660 | 235,676 | +0.07(+4.40%) |
Apr 28, 2023 | 1.790 | 1.790 | 1.580 | 1.590 | 515,602 | -0.23(-12.64%) |
Apr 27, 2023 | 1.610 | 1.890 | 1.610 | 1.820 | 479,046 | +0.21(+13.04%) |
Apr 26, 2023 | 1.510 | 1.700 | 1.510 | 1.610 | 298,238 | +0.07(+4.55%) |
Apr 25, 2023 | 1.580 | 1.580 | 1.530 | 1.540 | 198,930 | -0.05(-3.11%) |
Apr 24, 2023 | 1.740 | 1.740 | 1.580 | 1.589 | 301,457 | -0.17(-9.69%) |
Apr 21, 2023 | 1.820 | 1.820 | 1.735 | 1.760 | 158,054 | +0.00(+0.00%) |
Apr 20, 2023 | 1.830 | 1.853 | 1.750 | 1.760 | 207,501 | -0.11(-5.88%) |
Apr 19, 2023 | 1.840 | 1.900 | 1.830 | 1.870 | 135,770 | -0.02(-1.06%) |
Apr 18, 2023 | 1.920 | 1.950 | 1.860 | 1.890 | 175,334 | -0.04(-2.07%) |
Apr 17, 2023 | 1.890 | 1.940 | 1.860 | 1.930 | 173,239 | +0.03(+1.58%) |
Apr 14, 2023 | 1.920 | 1.920 | 1.830 | 1.900 | 349,811 | -0.02(-1.04%) |
Apr 13, 2023 | 1.980 | 2.010 | 1.920 | 1.920 | 321,066 | -0.07(-3.52%) |
Apr 12, 2023 | 2.010 | 2.140 | 1.920 | 1.990 | 324,455 | -0.06(-2.93%) |
Apr 11, 2023 | 1.950 | 2.155 | 1.920 | 2.050 | 553,455 | +0.04(+1.99%) |
Apr 10, 2023 | 2.050 | 2.050 | 1.870 | 2.010 | 543,276 | -0.07(-3.37%) |
Apr 06, 2023 | 2.260 | 2.320 | 2.010 | 2.080 | 1,194,547 | -0.10(-4.59%) |
Apr 05, 2023 | 2.200 | 2.270 | 2.030 | 2.180 | 1,565,038 | +0.15(+7.39%) |
Apr 04, 2023 | 2.200 | 2.220 | 1.920 | 2.030 | 1,361,748 | -0.23(-10.18%) |
Apr 03, 2023 | 2.400 | 2.490 | 2.220 | 2.260 | 5,187,739 | -1.26(-35.80%) |
Mar 31, 2023 | 3.200 | 3.650 | 3.050 | 3.520 | 40,879,324 | +0.87(+32.83%) |
Mar 30, 2023 | 1.960 | 2.910 | 1.900 | 2.650 | 30,742,728 | +0.97(+57.74%) |
Mar 29, 2023 | 1.640 | 1.700 | 1.560 | 1.680 | 152,739 | +0.09(+5.66%) |
Mar 28, 2023 | 1.630 | 1.665 | 1.585 | 1.590 | 28,986 | -0.04(-2.45%) |
Mar 27, 2023 | 1.670 | 1.670 | 1.580 | 1.630 | 72,732 | -0.01(-0.61%) |
Mar 24, 2023 | 1.670 | 1.670 | 1.560 | 1.640 | 98,929 | -0.03(-1.80%) |
Mar 23, 2023 | 1.820 | 1.820 | 1.550 | 1.670 | 120,416 | -0.05(-2.91%) |
Mar 22, 2023 | 1.800 | 1.830 | 1.710 | 1.720 | 29,727 | -0.09(-4.97%) |
Mar 21, 2023 | 1.770 | 1.820 | 1.750 | 1.810 | 63,712 | +0.08(+4.62%) |
Mar 20, 2023 | 1.880 | 1.910 | 1.710 | 1.730 | 166,158 | -0.17(-8.95%) |
Mar 17, 2023 | 1.920 | 1.970 | 1.850 | 1.900 | 115,213 | -0.02(-1.04%) |
Mar 16, 2023 | 1.980 | 2.000 | 1.880 | 1.920 | 150,206 | -0.06(-3.03%) |
Mar 15, 2023 | 2.030 | 2.067 | 1.970 | 1.980 | 119,624 | -0.14(-6.60%) |
Mar 14, 2023 | 2.090 | 2.120 | 2.020 | 2.120 | 96,918 | -0.01(-0.47%) |
Mar 13, 2023 | 2.040 | 2.180 | 1.960 | 2.130 | 212,914 | +0.11(+5.45%) |
Mar 10, 2023 | 1.990 | 2.040 | 1.928 | 2.020 | 129,974 | +0.02(+1.00%) |
Mar 09, 2023 | 2.030 | 2.040 | 1.930 | 2.000 | 107,934 | -0.03(-1.48%) |
Mar 08, 2023 | 2.000 | 2.090 | 1.939 | 2.030 | 77,651 | +0.04(+2.01%) |
Mar 07, 2023 | 2.140 | 2.140 | 1.940 | 1.990 | 290,975 | -0.13(-6.13%) |
Mar 06, 2023 | 2.150 | 2.190 | 2.050 | 2.120 | 115,175 | -0.03(-1.40%) |
Mar 03, 2023 | 2.260 | 2.300 | 2.020 | 2.150 | 362,610 | -0.07(-3.15%) |
Mar 02, 2023 | 2.130 | 2.230 | 2.100 | 2.220 | 187,881 | +0.05(+2.30%) |