Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.890 | 3.050 | 2.560 | 2.630 | 771,022 | -0.34(-11.45%) |
Apr 27, 2023 | 2.990 | 3.020 | 2.520 | 2.970 | 2,678,879 | -0.06(-1.98%) |
Apr 26, 2023 | 1.680 | 3.390 | 1.680 | 3.030 | 13,413,079 | +1.32(+77.19%) |
Apr 25, 2023 | 1.850 | 1.940 | 1.710 | 1.710 | 44,686 | -0.13(-7.07%) |
Apr 24, 2023 | 1.830 | 1.980 | 1.830 | 1.840 | 6,578 | +0.01(+0.55%) |
Apr 21, 2023 | 1.850 | 1.880 | 1.800 | 1.830 | 29,438 | -0.05(-2.66%) |
Apr 20, 2023 | 1.960 | 2.030 | 1.820 | 1.880 | 84,869 | -0.08(-4.08%) |
Apr 19, 2023 | 1.940 | 2.000 | 1.910 | 1.960 | 22,305 | +0.05(+2.62%) |
Apr 18, 2023 | 1.960 | 2.100 | 1.900 | 1.910 | 133,924 | -0.03(-1.55%) |
Apr 17, 2023 | 1.910 | 2.000 | 1.790 | 1.940 | 230,111 | -0.01(-0.51%) |
Apr 14, 2023 | 1.900 | 1.990 | 1.690 | 1.950 | 158,382 | +0.02(+1.04%) |
Apr 13, 2023 | 1.900 | 2.000 | 1.810 | 1.930 | 117,436 | +0.03(+1.58%) |
Apr 12, 2023 | 2.040 | 2.070 | 1.881 | 1.900 | 161,802 | -0.15(-7.32%) |
Apr 11, 2023 | 2.000 | 2.080 | 2.000 | 2.050 | 112,035 | +0.05(+2.50%) |
Apr 10, 2023 | 2.010 | 2.450 | 1.830 | 2.000 | 635,138 | +0.00(+0.00%) |
Apr 06, 2023 | 1.870 | 2.000 | 1.870 | 2.000 | 61,628 | +0.12(+6.38%) |
Apr 05, 2023 | 1.840 | 1.910 | 1.840 | 1.880 | 65,274 | -0.02(-1.05%) |
Apr 04, 2023 | 1.860 | 1.980 | 1.770 | 1.900 | 122,441 | +0.01(+0.53%) |
Apr 03, 2023 | 2.010 | 2.010 | 1.860 | 1.890 | 124,597 | -0.01(-0.53%) |
Mar 31, 2023 | 1.889 | 2.010 | 1.860 | 1.900 | 143,511 | +0.02(+1.06%) |
Mar 30, 2023 | 1.910 | 1.920 | 1.822 | 1.880 | 93,468 | -0.01(-0.53%) |
Mar 29, 2023 | 1.880 | 1.940 | 1.850 | 1.890 | 115,786 | -0.01(-0.53%) |
Mar 28, 2023 | 2.040 | 2.060 | 1.840 | 1.900 | 580,036 | -0.09(-4.52%) |
Mar 27, 2023 | 2.050 | 2.220 | 1.940 | 1.990 | 114,294 | -0.16(-7.44%) |
Mar 24, 2023 | 2.180 | 2.200 | 2.130 | 2.150 | 139,553 | +0.01(+0.47%) |
Mar 23, 2023 | 2.030 | 2.140 | 2.020 | 2.140 | 66,882 | +0.08(+3.88%) |
Mar 22, 2023 | 2.100 | 2.230 | 2.010 | 2.060 | 189,363 | -0.04(-1.90%) |
Mar 21, 2023 | 2.100 | 2.280 | 1.940 | 2.100 | 414,853 | +0.00(+0.00%) |
Mar 20, 2023 | 2.390 | 2.500 | 2.020 | 2.100 | 956,600 | -0.45(-17.65%) |
Mar 17, 2023 | 2.300 | 2.580 | 2.200 | 2.550 | 1,010,400 | +0.20(+8.51%) |
Mar 16, 2023 | 2.180 | 2.400 | 2.000 | 2.350 | 1,896,696 | +0.03(+1.29%) |
Mar 15, 2023 | 1.700 | 2.380 | 1.660 | 2.320 | 20,483,362 | +0.89(+62.24%) |
Mar 14, 2023 | 1.090 | 1.470 | 1.090 | 1.430 | 299,543 | +0.32(+28.83%) |
Mar 13, 2023 | 1.160 | 1.350 | 1.050 | 1.110 | 216,096 | -0.09(-7.50%) |
Mar 10, 2023 | 1.350 | 1.430 | 1.150 | 1.200 | 104,575 | -0.13(-9.77%) |
Mar 09, 2023 | 1.390 | 1.430 | 1.300 | 1.330 | 191,201 | +0.00(+0.00%) |
Mar 08, 2023 | 1.370 | 1.470 | 1.320 | 1.330 | 116,396 | -0.02(-1.48%) |
Mar 07, 2023 | 1.400 | 1.410 | 1.275 | 1.350 | 100,389 | -0.04(-2.88%) |
Mar 06, 2023 | 1.120 | 1.440 | 1.080 | 1.390 | 256,316 | +0.25(+21.93%) |
Mar 03, 2023 | 1.160 | 1.167 | 1.090 | 1.140 | 25,209 | -0.02(-1.72%) |
Mar 02, 2023 | 1.220 | 1.250 | 1.110 | 1.160 | 56,763 | -0.06(-4.92%) |
Mar 01, 2023 | 1.130 | 1.270 | 1.080 | 1.220 | 220,321 | +0.12(+10.66%) |
Feb 28, 2023 | 1.080 | 1.130 | 1.080 | 1.103 | 55,832 | +0.00(+0.13%) |
Feb 27, 2023 | 1.200 | 1.270 | 1.100 | 1.101 | 64,256 | -0.10(-8.24%) |
Feb 24, 2023 | 1.290 | 1.290 | 1.140 | 1.200 | 107,825 | -0.06(-4.76%) |
Feb 23, 2023 | 1.000 | 1.300 | 1.000 | 1.260 | 674,949 | +0.27(+27.27%) |
Feb 22, 2023 | 1.010 | 1.050 | 0.9800 | 0.9900 | 63,712 | -0.01(-1.00%) |
Feb 21, 2023 | 1.000 | 1.050 | 0.9900 | 1.000 | 50,314 | -0.04(-3.85%) |
Feb 17, 2023 | 0.9689 | 1.050 | 0.9689 | 1.040 | 40,974 | +0.05(+5.05%) |
Feb 16, 2023 | 0.9500 | 1.000 | 0.9500 | 0.9900 | 58,010 | +0.01(+1.02%) |
Feb 15, 2023 | 1.000 | 1.020 | 0.9750 | 0.9800 | 23,874 | +0.00(+0.00%) |
Feb 14, 2023 | 1.000 | 1.010 | 0.9641 | 0.9800 | 19,395 | -0.02(-2.00%) |
Feb 13, 2023 | 1.000 | 1.020 | 0.9702 | 1.000 | 6,875 | +0.00(+0.00%) |
Feb 10, 2023 | 0.9800 | 1.000 | 0.9699 | 1.000 | 9,702 | -0.01(-1.48%) |
Feb 09, 2023 | 1.010 | 1.060 | 1.000 | 1.015 | 42,990 | -0.02(-1.46%) |
Feb 08, 2023 | 1.020 | 1.140 | 1.020 | 1.030 | 84,930 | -0.02(-1.90%) |
Feb 07, 2023 | 1.060 | 1.160 | 1.040 | 1.050 | 164,280 | -0.01(-0.94%) |
Feb 06, 2023 | 1.040 | 1.060 | 1.040 | 1.060 | 14,469 | +0.00(+0.00%) |
Feb 03, 2023 | 1.050 | 1.100 | 1.030 | 1.060 | 9,033 | -0.02(-1.85%) |
Feb 02, 2023 | 1.025 | 1.089 | 1.025 | 1.080 | 27,210 | +0.03(+2.86%) |