Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.260 | 1.420 | 1.210 | 1.320 | 3,012,225 | +0.07(+5.60%) |
Apr 27, 2023 | 1.150 | 1.260 | 1.140 | 1.250 | 3,087,953 | +0.04(+3.31%) |
Apr 26, 2023 | 1.220 | 1.230 | 1.120 | 1.210 | 2,321,834 | +0.01(+0.83%) |
Apr 25, 2023 | 1.210 | 1.250 | 1.120 | 1.200 | 2,929,979 | -0.02(-1.64%) |
Apr 24, 2023 | 1.300 | 1.300 | 1.180 | 1.220 | 1,487,162 | -0.06(-4.69%) |
Apr 21, 2023 | 1.270 | 1.320 | 1.270 | 1.280 | 1,434,301 | +0.00(+0.00%) |
Apr 20, 2023 | 1.300 | 1.340 | 1.240 | 1.280 | 1,644,475 | -0.03(-2.29%) |
Apr 19, 2023 | 1.330 | 1.350 | 1.270 | 1.310 | 1,651,008 | -0.01(-0.76%) |
Apr 18, 2023 | 1.370 | 1.370 | 1.260 | 1.320 | 1,688,804 | -0.05(-3.65%) |
Apr 17, 2023 | 1.260 | 1.380 | 1.240 | 1.370 | 2,547,349 | +0.12(+9.60%) |
Apr 14, 2023 | 1.350 | 1.350 | 1.210 | 1.250 | 2,765,199 | -0.10(-7.41%) |
Apr 13, 2023 | 1.290 | 1.380 | 1.260 | 1.350 | 1,914,090 | +0.06(+4.65%) |
Apr 12, 2023 | 1.270 | 1.310 | 1.260 | 1.290 | 1,684,656 | +0.05(+4.03%) |
Apr 11, 2023 | 1.350 | 1.370 | 1.230 | 1.240 | 2,615,158 | -0.13(-9.49%) |
Apr 10, 2023 | 1.350 | 1.380 | 1.270 | 1.370 | 1,914,698 | +0.01(+0.74%) |
Apr 06, 2023 | 1.360 | 1.410 | 1.270 | 1.360 | 3,813,650 | +0.10(+7.94%) |
Apr 05, 2023 | 1.370 | 1.410 | 1.230 | 1.260 | 2,853,451 | -0.11(-8.03%) |
Apr 04, 2023 | 1.550 | 1.570 | 1.310 | 1.370 | 4,464,791 | -0.17(-11.04%) |
Apr 03, 2023 | 1.590 | 1.630 | 1.510 | 1.540 | 2,668,316 | -0.05(-3.14%) |
Mar 31, 2023 | 1.650 | 1.730 | 1.560 | 1.590 | 2,598,982 | -0.08(-4.79%) |
Mar 30, 2023 | 1.780 | 1.830 | 1.640 | 1.670 | 2,375,475 | -0.11(-6.18%) |
Mar 29, 2023 | 1.750 | 1.780 | 1.690 | 1.780 | 3,126,610 | +0.02(+1.14%) |
Mar 28, 2023 | 1.750 | 1.845 | 1.730 | 1.760 | 4,432,234 | +0.08(+4.76%) |
Mar 27, 2023 | 1.620 | 1.760 | 1.590 | 1.680 | 4,370,479 | +0.08(+5.00%) |
Mar 24, 2023 | 1.540 | 1.740 | 1.520 | 1.600 | 8,132,848 | +0.04(+2.56%) |
Mar 23, 2023 | 1.450 | 1.590 | 1.430 | 1.560 | 4,997,859 | +0.10(+6.85%) |
Mar 22, 2023 | 1.530 | 1.530 | 1.440 | 1.460 | 3,346,591 | -0.06(-3.95%) |
Mar 21, 2023 | 1.540 | 1.625 | 1.430 | 1.520 | 5,218,376 | -0.02(-1.30%) |
Mar 20, 2023 | 1.500 | 1.630 | 1.460 | 1.540 | 8,562,587 | -0.01(-0.65%) |
Mar 17, 2023 | 1.830 | 1.830 | 1.420 | 1.550 | 16,460,847 | -0.26(-14.36%) |
Mar 16, 2023 | 1.490 | 2.160 | 1.260 | 1.810 | 55,933,144 | -2.17(-54.52%) |
Mar 15, 2023 | 3.970 | 4.050 | 3.865 | 3.980 | 7,959,298 | -0.04(-1.00%) |
Mar 14, 2023 | 4.350 | 4.370 | 3.985 | 4.020 | 2,999,119 | -0.24(-5.63%) |
Mar 13, 2023 | 4.550 | 4.590 | 4.230 | 4.260 | 2,002,622 | -0.31(-6.78%) |
Mar 10, 2023 | 4.810 | 4.840 | 4.440 | 4.570 | 2,550,661 | -0.25(-5.19%) |
Mar 09, 2023 | 5.010 | 5.180 | 4.735 | 4.820 | 3,405,937 | -0.19(-3.79%) |
Mar 08, 2023 | 4.870 | 5.090 | 4.770 | 5.010 | 4,340,314 | +0.10(+2.14%) |
Mar 07, 2023 | 5.120 | 5.385 | 4.880 | 4.905 | 4,881,884 | -0.17(-3.35%) |
Mar 06, 2023 | 5.310 | 5.560 | 4.830 | 5.075 | 15,324,650 | -1.26(-19.95%) |
Mar 03, 2023 | 6.330 | 6.745 | 6.165 | 6.340 | 5,296,225 | -0.02(-0.31%) |
Mar 02, 2023 | 5.980 | 6.440 | 5.905 | 6.360 | 3,564,445 | +0.36(+6.00%) |
Mar 01, 2023 | 6.180 | 6.250 | 5.950 | 6.000 | 2,233,125 | -0.18(-2.91%) |
Feb 28, 2023 | 6.180 | 6.210 | 5.800 | 6.180 | 2,836,408 | +0.02(+0.32%) |
Feb 27, 2023 | 6.260 | 6.370 | 6.090 | 6.160 | 1,693,050 | -0.04(-0.65%) |
Feb 24, 2023 | 5.990 | 6.340 | 5.960 | 6.200 | 3,458,978 | +0.37(+6.35%) |
Feb 23, 2023 | 5.690 | 6.000 | 5.610 | 5.830 | 2,219,351 | +0.14(+2.46%) |
Feb 22, 2023 | 5.610 | 6.250 | 5.590 | 5.690 | 3,210,844 | +0.10(+1.79%) |
Feb 21, 2023 | 5.900 | 6.005 | 5.545 | 5.590 | 3,271,610 | -0.33(-5.57%) |
Feb 17, 2023 | 5.610 | 5.995 | 5.550 | 5.920 | 1,647,956 | +0.36(+6.47%) |
Feb 16, 2023 | 5.560 | 5.670 | 5.500 | 5.560 | 813,432 | -0.02(-0.36%) |
Feb 15, 2023 | 5.710 | 5.750 | 5.570 | 5.580 | 833,509 | -0.15(-2.62%) |
Feb 14, 2023 | 5.570 | 5.895 | 5.560 | 5.730 | 1,874,843 | +0.12(+2.14%) |
Feb 13, 2023 | 5.570 | 5.655 | 5.510 | 5.610 | 1,259,805 | -0.01(-0.18%) |
Feb 10, 2023 | 5.670 | 5.800 | 5.610 | 5.620 | 806,366 | -0.07(-1.23%) |
Feb 09, 2023 | 5.820 | 5.820 | 5.655 | 5.690 | 779,611 | -0.06(-1.04%) |
Feb 08, 2023 | 6.050 | 6.050 | 5.720 | 5.750 | 1,186,047 | -0.30(-4.96%) |
Feb 07, 2023 | 5.840 | 6.120 | 5.720 | 6.050 | 1,410,372 | +0.23(+3.95%) |
Feb 06, 2023 | 5.940 | 5.980 | 5.750 | 5.820 | 1,368,323 | -0.08(-1.36%) |
Feb 03, 2023 | 6.140 | 6.269 | 5.840 | 5.900 | 2,171,342 | -0.02(-0.34%) |
Feb 02, 2023 | 6.450 | 6.450 | 5.870 | 5.920 | 3,456,906 | -0.48(-7.50%) |