Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.570 | 1.580 | 1.490 | 1.520 | 324,730 | -0.06(-3.80%) |
Apr 27, 2023 | 1.580 | 1.615 | 1.470 | 1.580 | 425,327 | -0.03(-1.86%) |
Apr 26, 2023 | 1.520 | 1.635 | 1.410 | 1.610 | 501,780 | +0.11(+7.33%) |
Apr 25, 2023 | 1.520 | 1.540 | 1.470 | 1.500 | 283,829 | -0.09(-5.66%) |
Apr 24, 2023 | 1.580 | 1.600 | 1.450 | 1.590 | 537,554 | -0.03(-1.85%) |
Apr 21, 2023 | 1.600 | 1.690 | 1.555 | 1.620 | 403,031 | -0.06(-3.57%) |
Apr 20, 2023 | 1.730 | 1.790 | 1.550 | 1.680 | 732,230 | -0.12(-6.67%) |
Apr 19, 2023 | 2.000 | 2.290 | 1.710 | 1.800 | 2,968,634 | -0.20(-10.00%) |
Apr 18, 2023 | 2.040 | 2.040 | 1.900 | 2.000 | 287,716 | -0.04(-1.96%) |
Apr 17, 2023 | 2.030 | 2.070 | 1.810 | 2.040 | 423,289 | +0.07(+3.63%) |
Apr 14, 2023 | 1.920 | 2.070 | 1.810 | 1.968 | 1,234,735 | +0.12(+6.41%) |
Apr 13, 2023 | 1.790 | 1.880 | 1.740 | 1.850 | 216,321 | +0.11(+6.32%) |
Apr 12, 2023 | 1.790 | 1.800 | 1.710 | 1.740 | 141,941 | -0.06(-3.33%) |
Apr 11, 2023 | 1.710 | 1.900 | 1.700 | 1.800 | 353,807 | +0.08(+4.65%) |
Apr 10, 2023 | 1.790 | 1.790 | 1.610 | 1.720 | 442,350 | -0.17(-8.99%) |
Apr 06, 2023 | 1.900 | 1.920 | 1.820 | 1.890 | 306,239 | -0.06(-3.08%) |
Apr 05, 2023 | 2.020 | 2.030 | 1.900 | 1.950 | 367,989 | -0.13(-6.25%) |
Apr 04, 2023 | 2.050 | 2.100 | 1.920 | 2.080 | 308,392 | +0.00(+0.00%) |
Apr 03, 2023 | 2.010 | 2.160 | 1.980 | 2.080 | 795,150 | +0.17(+8.90%) |
Mar 31, 2023 | 2.110 | 2.120 | 1.860 | 1.910 | 701,393 | -0.22(-10.33%) |
Mar 30, 2023 | 2.300 | 2.376 | 2.050 | 2.130 | 799,917 | -0.17(-7.39%) |
Mar 29, 2023 | 2.160 | 2.340 | 2.100 | 2.300 | 751,357 | +0.17(+7.98%) |
Mar 28, 2023 | 2.250 | 2.300 | 2.050 | 2.130 | 755,554 | -0.07(-3.18%) |
Mar 27, 2023 | 2.030 | 2.240 | 1.960 | 2.200 | 1,365,764 | +0.32(+17.02%) |
Mar 24, 2023 | 1.900 | 1.930 | 1.720 | 1.880 | 572,224 | -0.12(-6.00%) |
Mar 23, 2023 | 1.880 | 2.180 | 1.880 | 2.000 | 1,979,185 | +0.24(+13.64%) |
Mar 22, 2023 | 2.530 | 2.530 | 1.740 | 1.760 | 2,246,443 | -0.77(-30.43%) |
Mar 21, 2023 | 2.590 | 2.690 | 2.370 | 2.530 | 1,656,525 | -0.06(-2.32%) |
Mar 20, 2023 | 2.770 | 2.770 | 2.260 | 2.590 | 1,287,327 | -0.04(-1.52%) |
Mar 17, 2023 | 2.670 | 2.850 | 2.410 | 2.630 | 14,143,098 | +0.40(+17.94%) |
Mar 16, 2023 | 2.350 | 2.450 | 2.180 | 2.230 | 542,454 | -0.05(-2.19%) |
Mar 15, 2023 | 2.330 | 2.370 | 1.920 | 2.280 | 1,922,855 | +0.10(+4.59%) |
Mar 14, 2023 | 1.970 | 2.810 | 1.970 | 2.180 | 19,589,628 | +0.39(+21.79%) |
Mar 13, 2023 | 1.650 | 1.800 | 1.580 | 1.790 | 306,228 | +0.14(+8.48%) |
Mar 10, 2023 | 1.670 | 1.870 | 1.560 | 1.650 | 1,306,365 | +0.12(+7.84%) |
Mar 09, 2023 | 1.470 | 1.540 | 1.420 | 1.530 | 353,798 | +0.11(+7.75%) |
Mar 08, 2023 | 1.500 | 1.530 | 1.420 | 1.420 | 380,059 | -0.04(-2.74%) |
Mar 07, 2023 | 1.660 | 1.675 | 1.450 | 1.460 | 338,681 | -0.20(-12.05%) |
Mar 06, 2023 | 1.900 | 1.900 | 1.660 | 1.660 | 188,656 | -0.19(-10.27%) |
Mar 03, 2023 | 1.980 | 1.980 | 1.840 | 1.850 | 208,958 | -0.09(-4.64%) |
Mar 02, 2023 | 2.090 | 2.090 | 1.870 | 1.940 | 173,958 | -0.20(-9.35%) |
Mar 01, 2023 | 2.130 | 2.200 | 2.070 | 2.140 | 89,095 | +0.06(+2.88%) |
Feb 28, 2023 | 2.000 | 2.120 | 1.920 | 2.080 | 102,230 | +0.17(+8.90%) |
Feb 27, 2023 | 1.970 | 1.980 | 1.860 | 1.910 | 58,479 | -0.02(-1.04%) |
Feb 24, 2023 | 1.960 | 2.050 | 1.927 | 1.930 | 59,867 | +0.00(+0.00%) |
Feb 23, 2023 | 2.100 | 2.130 | 1.870 | 1.930 | 219,840 | -0.17(-8.10%) |
Feb 22, 2023 | 2.150 | 2.229 | 2.060 | 2.100 | 89,091 | -0.02(-0.94%) |
Feb 21, 2023 | 2.160 | 2.240 | 2.100 | 2.120 | 38,585 | -0.04(-1.85%) |
Feb 17, 2023 | 2.190 | 2.260 | 2.120 | 2.160 | 103,323 | -0.07(-3.14%) |
Feb 16, 2023 | 2.380 | 2.420 | 2.190 | 2.230 | 131,856 | -0.16(-6.69%) |
Feb 15, 2023 | 2.220 | 2.580 | 2.140 | 2.390 | 335,772 | +0.19(+8.64%) |
Feb 14, 2023 | 2.320 | 2.374 | 2.100 | 2.200 | 231,517 | -0.12(-5.17%) |
Feb 13, 2023 | 2.560 | 2.600 | 2.230 | 2.320 | 284,040 | -0.22(-8.66%) |
Feb 10, 2023 | 2.900 | 2.900 | 2.500 | 2.540 | 271,828 | -0.42(-14.19%) |
Feb 09, 2023 | 3.300 | 3.333 | 2.670 | 2.960 | 385,159 | -0.34(-10.30%) |
Feb 08, 2023 | 3.650 | 3.920 | 3.210 | 3.300 | 617,751 | -0.32(-8.84%) |
Feb 07, 2023 | 3.270 | 3.690 | 3.210 | 3.620 | 720,332 | +0.27(+8.06%) |
Feb 06, 2023 | 3.250 | 3.480 | 3.030 | 3.350 | 568,219 | -0.03(-0.89%) |
Feb 03, 2023 | 3.690 | 4.070 | 3.060 | 3.380 | 12,200,630 | +0.28(+9.03%) |
Feb 02, 2023 | 2.750 | 3.810 | 2.715 | 3.100 | 2,435,429 | +0.33(+11.91%) |