Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.290 | 2.359 | 2.215 | 2.310 | 658,616 | -0.03(-1.28%) |
Apr 27, 2023 | 2.270 | 2.340 | 2.200 | 2.340 | 761,450 | +0.05(+2.18%) |
Apr 26, 2023 | 2.470 | 2.550 | 2.260 | 2.290 | 1,859,994 | +0.09(+4.09%) |
Apr 25, 2023 | 2.070 | 2.257 | 2.030 | 2.200 | 1,441,336 | +0.12(+5.77%) |
Apr 24, 2023 | 2.270 | 2.270 | 2.040 | 2.080 | 987,075 | -0.18(-7.96%) |
Apr 21, 2023 | 2.440 | 2.480 | 2.135 | 2.260 | 1,592,056 | -0.08(-3.42%) |
Apr 20, 2023 | 2.450 | 2.500 | 2.250 | 2.340 | 869,841 | -0.11(-4.49%) |
Apr 19, 2023 | 2.590 | 2.600 | 2.420 | 2.450 | 1,494,247 | -0.33(-11.87%) |
Apr 18, 2023 | 2.760 | 2.940 | 2.700 | 2.780 | 1,261,516 | +0.09(+3.35%) |
Apr 17, 2023 | 2.520 | 2.767 | 2.478 | 2.690 | 1,587,496 | -0.22(-7.56%) |
Apr 14, 2023 | 2.830 | 3.320 | 2.730 | 2.910 | 3,294,199 | +0.26(+9.81%) |
Apr 13, 2023 | 2.470 | 2.840 | 2.445 | 2.650 | 2,560,336 | +0.29(+12.29%) |
Apr 12, 2023 | 2.670 | 2.727 | 2.320 | 2.360 | 2,053,016 | -0.21(-8.17%) |
Apr 11, 2023 | 2.680 | 2.820 | 2.460 | 2.570 | 2,981,843 | +0.03(+1.18%) |
Apr 10, 2023 | 2.330 | 2.640 | 2.240 | 2.540 | 1,991,655 | +0.21(+9.01%) |
Apr 06, 2023 | 2.190 | 2.373 | 2.120 | 2.330 | 550,107 | +0.09(+4.02%) |
Apr 05, 2023 | 2.310 | 2.360 | 2.175 | 2.240 | 488,897 | -0.08(-3.45%) |
Apr 04, 2023 | 2.400 | 2.440 | 2.170 | 2.320 | 943,503 | -0.08(-3.33%) |
Apr 03, 2023 | 2.330 | 2.470 | 2.238 | 2.400 | 1,253,076 | +0.07(+3.00%) |
Mar 31, 2023 | 2.140 | 2.350 | 2.130 | 2.330 | 1,603,307 | +0.24(+11.48%) |
Mar 30, 2023 | 2.270 | 2.370 | 2.050 | 2.090 | 1,759,834 | -0.11(-5.00%) |
Mar 29, 2023 | 1.990 | 2.245 | 1.990 | 2.200 | 1,195,653 | +0.30(+15.79%) |
Mar 28, 2023 | 1.830 | 1.910 | 1.760 | 1.900 | 712,608 | +0.01(+0.53%) |
Mar 27, 2023 | 2.110 | 2.146 | 1.815 | 1.890 | 1,324,822 | -0.25(-11.68%) |
Mar 24, 2023 | 2.270 | 2.280 | 2.100 | 2.140 | 774,116 | -0.20(-8.55%) |
Mar 23, 2023 | 2.060 | 2.370 | 2.040 | 2.340 | 2,208,686 | +0.29(+14.15%) |
Mar 22, 2023 | 2.400 | 2.460 | 1.960 | 2.050 | 2,909,336 | -0.45(-18.00%) |
Mar 21, 2023 | 2.150 | 2.500 | 2.090 | 2.500 | 1,904,154 | +0.37(+17.37%) |
Mar 20, 2023 | 2.330 | 2.330 | 2.020 | 2.130 | 2,320,053 | -0.19(-8.19%) |
Mar 17, 2023 | 2.150 | 2.350 | 1.900 | 2.320 | 4,703,556 | +0.36(+18.37%) |
Mar 16, 2023 | 1.800 | 2.060 | 1.760 | 1.960 | 1,762,053 | +0.13(+7.10%) |
Mar 15, 2023 | 1.740 | 1.940 | 1.690 | 1.830 | 2,189,950 | +0.15(+8.93%) |
Mar 14, 2023 | 2.050 | 2.600 | 1.565 | 1.680 | 8,192,756 | -0.14(-7.69%) |
Mar 13, 2023 | 1.420 | 1.850 | 1.400 | 1.820 | 2,501,015 | +0.50(+37.88%) |
Mar 10, 2023 | 1.410 | 1.415 | 1.260 | 1.320 | 1,604,596 | -0.10(-7.04%) |
Mar 09, 2023 | 1.490 | 1.500 | 1.380 | 1.420 | 850,511 | -0.08(-5.33%) |
Mar 08, 2023 | 1.490 | 1.540 | 1.410 | 1.500 | 459,008 | +0.01(+0.67%) |
Mar 07, 2023 | 1.560 | 1.600 | 1.482 | 1.490 | 709,170 | -0.09(-5.70%) |
Mar 06, 2023 | 1.610 | 1.633 | 1.520 | 1.580 | 553,135 | -0.03(-1.86%) |
Mar 03, 2023 | 1.550 | 1.645 | 1.520 | 1.610 | 550,647 | +0.02(+1.26%) |
Mar 02, 2023 | 1.430 | 1.620 | 1.390 | 1.590 | 1,207,229 | +0.13(+8.90%) |
Mar 01, 2023 | 1.600 | 1.670 | 1.425 | 1.460 | 576,556 | -0.06(-3.95%) |
Feb 28, 2023 | 1.480 | 1.600 | 1.430 | 1.520 | 748,872 | +0.06(+4.11%) |
Feb 27, 2023 | 1.520 | 1.590 | 1.440 | 1.460 | 699,234 | -0.05(-3.31%) |
Feb 24, 2023 | 1.600 | 1.630 | 1.500 | 1.510 | 555,709 | -0.13(-7.93%) |
Feb 23, 2023 | 1.800 | 1.860 | 1.530 | 1.640 | 1,010,444 | -0.09(-5.20%) |
Feb 22, 2023 | 1.720 | 1.770 | 1.610 | 1.730 | 631,968 | -0.01(-0.57%) |
Feb 21, 2023 | 1.900 | 1.950 | 1.650 | 1.740 | 1,238,433 | -0.16(-8.42%) |
Feb 17, 2023 | 1.860 | 1.930 | 1.700 | 1.900 | 1,143,935 | +0.01(+0.53%) |
Feb 16, 2023 | 1.780 | 2.070 | 1.650 | 1.890 | 3,134,248 | +0.06(+3.28%) |
Feb 15, 2023 | 1.620 | 1.900 | 1.539 | 1.830 | 1,901,080 | +0.32(+20.79%) |
Feb 14, 2023 | 1.390 | 1.630 | 1.390 | 1.515 | 1,004,260 | +0.12(+8.99%) |
Feb 13, 2023 | 1.480 | 1.480 | 1.355 | 1.390 | 659,469 | -0.12(-7.95%) |
Feb 10, 2023 | 1.480 | 1.590 | 1.420 | 1.510 | 833,448 | -0.00(-0.33%) |
Feb 09, 2023 | 1.700 | 1.710 | 1.440 | 1.515 | 1,642,385 | -0.16(-9.55%) |
Feb 08, 2023 | 1.710 | 1.900 | 1.630 | 1.675 | 906,058 | -0.02(-1.47%) |
Feb 07, 2023 | 1.950 | 1.970 | 1.630 | 1.700 | 1,885,333 | -0.12(-6.59%) |
Feb 06, 2023 | 1.800 | 2.143 | 1.790 | 1.820 | 1,684,665 | -0.02(-1.09%) |
Feb 03, 2023 | 2.060 | 2.080 | 1.800 | 1.840 | 2,105,465 | -0.16(-8.00%) |
Feb 02, 2023 | 1.500 | 2.900 | 1.470 | 2.000 | 8,385,831 | +0.62(+44.93%) |