Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.620 | 1.970 | 1.600 | 1.869 | 207,563 | +0.26(+16.09%) |
Apr 27, 2023 | 1.660 | 1.690 | 1.590 | 1.610 | 39,884 | -0.10(-5.85%) |
Apr 26, 2023 | 1.580 | 1.935 | 1.580 | 1.710 | 233,247 | +0.13(+8.23%) |
Apr 25, 2023 | 1.540 | 1.590 | 1.430 | 1.580 | 41,882 | +0.01(+0.64%) |
Apr 24, 2023 | 1.500 | 1.600 | 1.500 | 1.570 | 18,253 | +0.04(+2.28%) |
Apr 21, 2023 | 1.530 | 1.590 | 1.440 | 1.535 | 26,506 | +0.07(+5.14%) |
Apr 20, 2023 | 1.490 | 1.500 | 1.430 | 1.460 | 14,927 | -0.05(-3.63%) |
Apr 19, 2023 | 1.420 | 1.557 | 1.420 | 1.515 | 15,054 | +0.04(+3.06%) |
Apr 18, 2023 | 1.440 | 1.480 | 1.436 | 1.470 | 14,696 | +0.07(+5.00%) |
Apr 17, 2023 | 1.540 | 1.550 | 1.370 | 1.400 | 26,826 | -0.13(-8.45%) |
Apr 14, 2023 | 1.625 | 1.639 | 1.400 | 1.529 | 25,582 | -0.00(-0.05%) |
Apr 13, 2023 | 1.480 | 1.580 | 1.450 | 1.530 | 11,166 | -0.03(-1.92%) |
Apr 12, 2023 | 1.670 | 1.690 | 1.465 | 1.560 | 40,804 | -0.10(-6.30%) |
Apr 11, 2023 | 1.600 | 1.700 | 1.580 | 1.665 | 95,760 | +0.12(+8.11%) |
Apr 10, 2023 | 1.450 | 1.600 | 1.382 | 1.540 | 54,115 | +0.05(+3.36%) |
Apr 06, 2023 | 1.410 | 1.520 | 1.410 | 1.490 | 63,131 | +0.01(+0.68%) |
Apr 05, 2023 | 1.490 | 1.490 | 1.403 | 1.480 | 13,729 | -0.02(-1.33%) |
Apr 04, 2023 | 1.480 | 1.550 | 1.480 | 1.500 | 4,874 | -0.05(-3.23%) |
Apr 03, 2023 | 1.410 | 1.550 | 1.371 | 1.550 | 90,147 | +0.06(+4.03%) |
Mar 31, 2023 | 1.420 | 1.520 | 1.420 | 1.490 | 27,165 | +0.07(+4.93%) |
Mar 30, 2023 | 1.340 | 1.440 | 1.340 | 1.420 | 32,351 | +0.08(+5.97%) |
Mar 29, 2023 | 1.330 | 1.340 | 1.330 | 1.340 | 3,303 | +0.01(+0.75%) |
Mar 28, 2023 | 1.270 | 1.339 | 1.220 | 1.330 | 7,310 | +0.05(+3.91%) |
Mar 27, 2023 | 1.340 | 1.340 | 1.270 | 1.280 | 1,921 | +0.00(+0.00%) |
Mar 24, 2023 | 1.300 | 1.310 | 1.270 | 1.280 | 7,448 | -0.06(-4.44%) |
Mar 23, 2023 | 1.280 | 1.350 | 1.200 | 1.339 | 45,142 | -0.02(-1.56%) |
Mar 22, 2023 | 1.230 | 1.361 | 1.230 | 1.361 | 12,793 | +0.11(+8.86%) |
Mar 21, 2023 | 1.220 | 1.260 | 1.211 | 1.250 | 4,243 | +0.00(+0.00%) |
Mar 20, 2023 | 1.230 | 1.290 | 1.130 | 1.250 | 29,861 | +0.02(+1.63%) |
Mar 17, 2023 | 1.220 | 1.230 | 1.200 | 1.230 | 2,323 | -0.02(-1.60%) |
Mar 16, 2023 | 1.190 | 1.270 | 1.190 | 1.250 | 5,424 | +0.02(+1.68%) |
Mar 15, 2023 | 1.210 | 1.262 | 1.210 | 1.229 | 2,589 | -0.06(-5.01%) |
Mar 14, 2023 | 1.280 | 1.300 | 1.250 | 1.294 | 6,620 | +0.03(+2.30%) |
Mar 13, 2023 | 1.040 | 1.300 | 1.040 | 1.265 | 34,177 | +0.03(+2.43%) |
Mar 10, 2023 | 1.440 | 1.440 | 1.210 | 1.235 | 17,328 | -0.19(-13.03%) |
Mar 09, 2023 | 1.430 | 1.465 | 1.420 | 1.420 | 4,907 | -0.03(-2.07%) |
Mar 08, 2023 | 1.470 | 1.480 | 1.450 | 1.450 | 1,007 | -0.03(-2.01%) |
Mar 07, 2023 | 1.420 | 1.490 | 1.420 | 1.480 | 2,753 | -0.01(-0.68%) |
Mar 06, 2023 | 1.480 | 1.490 | 1.410 | 1.490 | 6,200 | +0.01(+1.02%) |
Mar 03, 2023 | 1.358 | 1.475 | 1.358 | 1.475 | 13,193 | +0.10(+7.66%) |
Mar 02, 2023 | 1.400 | 1.430 | 1.350 | 1.370 | 12,473 | -0.02(-1.44%) |
Mar 01, 2023 | 1.380 | 1.420 | 1.360 | 1.390 | 3,553 | -0.04(-2.74%) |
Feb 28, 2023 | 1.390 | 1.429 | 1.380 | 1.429 | 8,432 | +0.03(+2.08%) |
Feb 27, 2023 | 1.400 | 1.440 | 1.400 | 1.400 | 6,535 | +0.02(+1.45%) |
Feb 24, 2023 | 1.420 | 1.430 | 1.370 | 1.380 | 5,215 | -0.01(-0.72%) |
Feb 23, 2023 | 1.400 | 1.403 | 1.375 | 1.390 | 4,212 | -0.02(-1.42%) |
Feb 22, 2023 | 1.370 | 1.420 | 1.370 | 1.410 | 9,989 | +0.01(+0.71%) |
Feb 21, 2023 | 1.410 | 1.540 | 1.375 | 1.400 | 32,847 | +0.00(+0.00%) |
Feb 17, 2023 | 1.380 | 1.430 | 1.350 | 1.400 | 14,454 | +0.00(+0.36%) |
Feb 16, 2023 | 1.370 | 1.440 | 1.370 | 1.395 | 6,949 | -0.02(-1.52%) |
Feb 15, 2023 | 1.400 | 1.430 | 1.380 | 1.417 | 11,601 | +0.02(+1.18%) |
Feb 14, 2023 | 1.410 | 1.415 | 1.370 | 1.400 | 6,654 | -0.01(-0.36%) |
Feb 13, 2023 | 1.340 | 1.440 | 1.340 | 1.405 | 7,966 | +0.02(+1.38%) |
Feb 10, 2023 | 1.350 | 1.420 | 1.350 | 1.386 | 9,244 | +0.00(+0.04%) |
Feb 09, 2023 | 1.433 | 1.450 | 1.355 | 1.385 | 28,197 | -0.04(-3.12%) |
Feb 08, 2023 | 1.430 | 1.565 | 1.320 | 1.430 | 69,262 | -0.03(-2.05%) |
Feb 07, 2023 | 1.610 | 1.650 | 1.450 | 1.460 | 267,923 | -0.12(-7.58%) |
Feb 06, 2023 | 1.480 | 1.600 | 1.460 | 1.580 | 660,045 | +0.11(+7.47%) |
Feb 03, 2023 | 1.400 | 1.510 | 1.400 | 1.470 | 11,615 | +0.03(+2.08%) |
Feb 02, 2023 | 1.440 | 1.540 | 1.410 | 1.440 | 30,723 | +0.04(+2.85%) |