Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.8600 | 0.8800 | 0.7506 | 0.8380 | 250,984 | -0.04(-4.77%) |
Apr 27, 2023 | 0.8500 | 0.9069 | 0.8500 | 0.8800 | 201,931 | +0.00(+0.00%) |
Apr 26, 2023 | 0.9147 | 0.9255 | 0.8400 | 0.8800 | 85,870 | -0.06(-6.68%) |
Apr 25, 2023 | 0.9262 | 0.9475 | 0.8349 | 0.9430 | 233,107 | -0.01(-1.24%) |
Apr 24, 2023 | 0.9500 | 0.9698 | 0.8721 | 0.9548 | 163,170 | -0.02(-1.57%) |
Apr 21, 2023 | 0.9500 | 0.9700 | 0.9100 | 0.9700 | 150,791 | -0.00(-0.29%) |
Apr 20, 2023 | 0.9900 | 0.9900 | 0.9439 | 0.9728 | 57,395 | -0.02(-1.74%) |
Apr 19, 2023 | 0.9800 | 1.060 | 0.9234 | 0.9900 | 325,077 | -0.04(-3.88%) |
Apr 18, 2023 | 1.070 | 1.070 | 0.9420 | 1.030 | 294,595 | -0.02(-1.90%) |
Apr 17, 2023 | 0.9602 | 1.120 | 0.9200 | 1.050 | 654,167 | +0.06(+6.07%) |
Apr 14, 2023 | 1.020 | 1.050 | 0.9214 | 0.9899 | 334,072 | -0.02(-1.99%) |
Apr 13, 2023 | 1.120 | 1.130 | 1.000 | 1.010 | 612,010 | -0.11(-9.82%) |
Apr 12, 2023 | 1.180 | 1.210 | 1.110 | 1.120 | 525,792 | -0.06(-5.08%) |
Apr 11, 2023 | 1.180 | 1.280 | 1.110 | 1.180 | 1,506,851 | -0.09(-7.09%) |
Apr 10, 2023 | 1.720 | 2.140 | 1.180 | 1.270 | 27,644,328 | +0.15(+13.39%) |
Apr 06, 2023 | 1.120 | 1.130 | 1.050 | 1.120 | 96,379 | -0.06(-5.08%) |
Apr 05, 2023 | 1.110 | 1.204 | 1.100 | 1.180 | 170,760 | -0.02(-1.67%) |
Apr 04, 2023 | 1.340 | 1.345 | 1.130 | 1.200 | 543,704 | -0.10(-7.69%) |
Apr 03, 2023 | 1.060 | 1.490 | 1.040 | 1.300 | 2,795,512 | -1.28(-49.61%) |
Mar 31, 2023 | 2.180 | 2.650 | 2.170 | 2.580 | 250,681 | +0.35(+15.70%) |
Mar 30, 2023 | 2.240 | 2.316 | 2.150 | 2.230 | 203,870 | +0.00(+0.00%) |
Mar 29, 2023 | 2.260 | 2.440 | 2.070 | 2.230 | 287,474 | -0.03(-1.33%) |
Mar 28, 2023 | 1.940 | 2.290 | 1.780 | 2.260 | 941,917 | -0.38(-14.39%) |
Mar 27, 2023 | 3.060 | 3.290 | 2.560 | 2.640 | 1,362,691 | -0.09(-3.30%) |
Mar 24, 2023 | 2.210 | 2.800 | 2.110 | 2.730 | 968,752 | +0.50(+22.42%) |
Mar 23, 2023 | 1.950 | 2.310 | 1.950 | 2.230 | 407,631 | +0.30(+15.54%) |
Mar 22, 2023 | 1.950 | 2.080 | 1.910 | 1.930 | 200,515 | +0.00(+0.00%) |
Mar 21, 2023 | 2.100 | 2.130 | 1.900 | 1.930 | 252,371 | -0.15(-7.21%) |
Mar 20, 2023 | 2.260 | 2.280 | 2.040 | 2.080 | 187,024 | -0.18(-7.96%) |
Mar 17, 2023 | 2.370 | 2.540 | 2.260 | 2.260 | 255,185 | -0.18(-7.38%) |
Mar 16, 2023 | 2.260 | 2.480 | 2.080 | 2.440 | 380,519 | +0.14(+6.09%) |
Mar 15, 2023 | 2.690 | 2.700 | 2.260 | 2.300 | 537,662 | -0.53(-18.73%) |
Mar 14, 2023 | 2.730 | 3.490 | 2.730 | 2.830 | 2,073,573 | -0.06(-2.08%) |
Mar 13, 2023 | 2.200 | 2.920 | 2.200 | 2.890 | 873,330 | +0.46(+18.93%) |
Mar 10, 2023 | 2.070 | 2.520 | 1.870 | 2.430 | 953,142 | +0.37(+17.96%) |
Mar 09, 2023 | 2.230 | 2.370 | 2.000 | 2.060 | 391,693 | -0.21(-9.25%) |
Mar 08, 2023 | 1.890 | 2.430 | 1.850 | 2.270 | 1,527,288 | +0.33(+17.01%) |
Mar 07, 2023 | 1.880 | 1.960 | 1.690 | 1.940 | 512,480 | +0.03(+1.57%) |
Mar 06, 2023 | 1.940 | 2.010 | 1.810 | 1.910 | 849,318 | -0.28(-12.98%) |
Mar 03, 2023 | 2.530 | 2.540 | 2.190 | 2.195 | 3,014,426 | -0.58(-20.76%) |
Mar 02, 2023 | 2.780 | 2.960 | 2.360 | 2.770 | 39,753,716 | +0.73(+35.78%) |
Mar 01, 2023 | 2.270 | 2.650 | 1.910 | 2.040 | 65,739,420 | +0.96(+88.89%) |
Feb 28, 2023 | 1.130 | 1.140 | 0.9700 | 1.080 | 1,617,101 | -0.05(-4.42%) |
Feb 27, 2023 | 1.390 | 1.394 | 1.080 | 1.130 | 726,372 | -0.17(-13.08%) |
Feb 24, 2023 | 1.050 | 1.350 | 1.018 | 1.300 | 1,427,570 | +0.29(+28.71%) |
Feb 23, 2023 | 1.150 | 1.150 | 0.7370 | 1.010 | 1,400,945 | -0.15(-12.93%) |
Feb 22, 2023 | 1.060 | 1.390 | 1.050 | 1.160 | 418,325 | +0.07(+6.42%) |
Feb 21, 2023 | 1.230 | 1.240 | 1.020 | 1.090 | 86,785 | -0.12(-9.92%) |
Feb 17, 2023 | 1.220 | 1.280 | 1.150 | 1.210 | 84,077 | -0.04(-3.20%) |
Feb 16, 2023 | 1.300 | 1.300 | 1.200 | 1.250 | 70,998 | -0.05(-3.85%) |
Feb 15, 2023 | 1.400 | 1.400 | 1.120 | 1.300 | 135,306 | -0.08(-5.80%) |
Feb 14, 2023 | 1.350 | 1.420 | 1.300 | 1.380 | 99,233 | +0.03(+2.22%) |
Feb 13, 2023 | 1.440 | 1.468 | 1.320 | 1.350 | 61,686 | -0.08(-5.59%) |
Feb 10, 2023 | 1.410 | 1.480 | 1.360 | 1.430 | 103,922 | -0.02(-1.38%) |
Feb 09, 2023 | 1.656 | 1.656 | 1.360 | 1.450 | 239,359 | -0.19(-11.59%) |
Feb 08, 2023 | 1.680 | 1.720 | 1.640 | 1.640 | 76,290 | -0.04(-2.38%) |
Feb 07, 2023 | 1.640 | 1.740 | 1.640 | 1.680 | 24,322 | +0.00(+0.00%) |
Feb 06, 2023 | 1.760 | 1.760 | 1.660 | 1.680 | 53,062 | -0.02(-1.18%) |
Feb 03, 2023 | 1.730 | 1.750 | 1.640 | 1.700 | 111,377 | +0.08(+4.94%) |
Feb 02, 2023 | 1.650 | 1.750 | 1.530 | 1.620 | 566,457 | -0.51(-23.94%) |