Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.600 | 1.970 | 1.180 | 1.350 | 24,240,866 | +0.32(+30.71%) |
Apr 27, 2023 | 1.100 | 1.100 | 1.012 | 1.033 | 785,164 | -0.05(-4.81%) |
Apr 26, 2023 | 1.140 | 1.144 | 1.030 | 1.085 | 188,620 | -0.06(-5.59%) |
Apr 25, 2023 | 1.210 | 1.210 | 1.110 | 1.149 | 89,022 | -0.04(-3.43%) |
Apr 24, 2023 | 1.270 | 1.270 | 1.140 | 1.190 | 128,977 | -0.08(-6.30%) |
Apr 21, 2023 | 1.120 | 1.320 | 1.120 | 1.270 | 395,262 | +0.10(+8.55%) |
Apr 20, 2023 | 1.190 | 1.220 | 1.100 | 1.170 | 147,808 | -0.08(-6.77%) |
Apr 19, 2023 | 1.300 | 1.300 | 1.240 | 1.255 | 186,887 | +0.01(+1.21%) |
Apr 18, 2023 | 1.200 | 1.300 | 1.200 | 1.240 | 139,941 | +0.01(+0.81%) |
Apr 17, 2023 | 1.310 | 1.310 | 1.220 | 1.230 | 182,471 | -0.05(-3.91%) |
Apr 14, 2023 | 1.390 | 1.400 | 1.260 | 1.280 | 130,131 | -0.05(-3.76%) |
Apr 13, 2023 | 1.380 | 1.444 | 1.310 | 1.330 | 121,789 | -0.05(-3.62%) |
Apr 12, 2023 | 1.430 | 1.500 | 1.380 | 1.380 | 85,785 | -0.05(-3.50%) |
Apr 11, 2023 | 1.490 | 1.600 | 1.410 | 1.430 | 191,974 | +0.02(+1.42%) |
Apr 10, 2023 | 1.480 | 1.550 | 1.400 | 1.410 | 82,414 | -0.09(-6.00%) |
Apr 06, 2023 | 1.560 | 1.580 | 1.500 | 1.500 | 92,729 | -0.10(-6.25%) |
Apr 05, 2023 | 1.530 | 1.650 | 1.527 | 1.600 | 91,443 | +0.02(+1.27%) |
Apr 04, 2023 | 1.610 | 1.622 | 1.480 | 1.580 | 100,095 | +0.01(+0.64%) |
Apr 03, 2023 | 1.430 | 1.570 | 1.420 | 1.570 | 275,158 | +0.07(+4.67%) |
Mar 31, 2023 | 1.560 | 1.570 | 1.470 | 1.500 | 86,581 | -0.05(-3.23%) |
Mar 30, 2023 | 1.640 | 1.640 | 1.530 | 1.550 | 89,239 | -0.09(-5.49%) |
Mar 29, 2023 | 1.700 | 1.701 | 1.600 | 1.640 | 127,841 | -0.03(-1.80%) |
Mar 28, 2023 | 1.590 | 1.670 | 1.590 | 1.670 | 93,339 | +0.08(+5.03%) |
Mar 27, 2023 | 1.500 | 1.630 | 1.470 | 1.590 | 177,458 | +0.13(+8.90%) |
Mar 24, 2023 | 1.450 | 1.510 | 1.381 | 1.460 | 83,869 | -0.01(-0.68%) |
Mar 23, 2023 | 1.520 | 1.520 | 1.400 | 1.470 | 93,572 | +0.09(+6.52%) |
Mar 22, 2023 | 1.480 | 1.550 | 1.380 | 1.380 | 107,314 | -0.07(-4.83%) |
Mar 21, 2023 | 1.410 | 1.530 | 1.378 | 1.450 | 189,068 | +0.02(+1.40%) |
Mar 20, 2023 | 1.700 | 1.700 | 1.330 | 1.430 | 554,072 | -0.20(-12.27%) |
Mar 17, 2023 | 1.680 | 1.762 | 1.610 | 1.630 | 192,818 | -0.14(-7.91%) |
Mar 16, 2023 | 1.730 | 1.780 | 1.670 | 1.770 | 95,122 | +0.03(+1.72%) |
Mar 15, 2023 | 1.800 | 1.800 | 1.700 | 1.740 | 116,821 | -0.05(-2.79%) |
Mar 14, 2023 | 1.900 | 2.040 | 1.760 | 1.790 | 226,188 | -0.19(-9.60%) |
Mar 13, 2023 | 1.860 | 1.980 | 1.620 | 1.980 | 330,398 | +0.17(+9.39%) |
Mar 10, 2023 | 1.920 | 1.990 | 1.760 | 1.810 | 177,036 | -0.12(-6.22%) |
Mar 09, 2023 | 1.940 | 2.020 | 1.860 | 1.930 | 253,313 | -0.08(-3.98%) |
Mar 08, 2023 | 1.980 | 2.030 | 1.920 | 2.010 | 147,407 | -0.03(-1.47%) |
Mar 07, 2023 | 2.150 | 2.150 | 1.980 | 2.040 | 263,573 | -0.16(-7.27%) |
Mar 06, 2023 | 2.130 | 2.210 | 2.060 | 2.200 | 290,428 | +0.08(+3.77%) |
Mar 03, 2023 | 2.160 | 2.280 | 2.050 | 2.120 | 388,461 | -0.07(-3.20%) |
Mar 02, 2023 | 1.960 | 2.230 | 1.843 | 2.190 | 739,899 | +0.24(+12.31%) |
Mar 01, 2023 | 2.010 | 2.050 | 1.890 | 1.950 | 272,750 | +0.01(+0.52%) |
Feb 28, 2023 | 1.950 | 1.950 | 1.790 | 1.940 | 529,715 | -0.02(-1.02%) |
Feb 27, 2023 | 2.160 | 2.180 | 1.900 | 1.960 | 489,867 | -0.22(-10.09%) |
Feb 24, 2023 | 2.250 | 2.340 | 2.120 | 2.180 | 509,061 | -0.20(-8.40%) |
Feb 23, 2023 | 2.390 | 2.460 | 2.250 | 2.380 | 765,395 | +0.10(+4.39%) |
Feb 22, 2023 | 2.310 | 2.340 | 2.200 | 2.280 | 689,033 | -0.03(-1.30%) |
Feb 21, 2023 | 2.450 | 2.620 | 2.272 | 2.310 | 662,409 | -0.19(-7.60%) |
Feb 17, 2023 | 2.270 | 2.650 | 2.210 | 2.500 | 1,279,050 | +0.23(+10.13%) |
Feb 16, 2023 | 2.340 | 2.370 | 2.100 | 2.270 | 1,010,653 | -0.06(-2.58%) |
Feb 15, 2023 | 2.450 | 2.620 | 2.280 | 2.330 | 1,358,688 | -0.07(-2.92%) |
Feb 14, 2023 | 2.590 | 3.080 | 2.390 | 2.400 | 5,346,846 | -0.25(-9.43%) |
Feb 13, 2023 | 2.490 | 2.810 | 2.320 | 2.650 | 2,223,853 | +0.22(+9.05%) |
Feb 10, 2023 | 2.440 | 2.680 | 2.210 | 2.430 | 2,116,050 | -0.01(-0.41%) |
Feb 09, 2023 | 2.580 | 3.120 | 2.380 | 2.440 | 19,165,384 | +0.06(+2.52%) |
Feb 08, 2023 | 2.280 | 2.660 | 2.200 | 2.380 | 2,771,084 | -0.04(-1.65%) |
Feb 07, 2023 | 2.100 | 3.380 | 2.060 | 2.420 | 36,792,940 | +0.40(+19.80%) |
Feb 06, 2023 | 2.010 | 2.250 | 2.000 | 2.020 | 1,033,190 | -0.03(-1.46%) |
Feb 03, 2023 | 2.130 | 2.390 | 2.000 | 2.050 | 2,255,398 | -0.21(-9.29%) |
Feb 02, 2023 | 2.500 | 2.700 | 2.030 | 2.260 | 6,765,895 | -1.17(-34.11%) |