Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.290 | 1.420 | 1.260 | 1.380 | 18,647,400 | +0.09(+6.98%) |
Apr 27, 2023 | 1.310 | 1.330 | 1.260 | 1.290 | 13,329,069 | +0.03(+2.38%) |
Apr 26, 2023 | 1.360 | 1.360 | 1.250 | 1.260 | 19,712,640 | -0.07(-5.26%) |
Apr 25, 2023 | 1.390 | 1.400 | 1.300 | 1.330 | 17,367,604 | -0.08(-5.67%) |
Apr 24, 2023 | 1.510 | 1.530 | 1.370 | 1.410 | 20,985,524 | -0.13(-8.44%) |
Apr 21, 2023 | 1.500 | 1.590 | 1.430 | 1.540 | 15,825,374 | +0.05(+3.36%) |
Apr 20, 2023 | 1.520 | 1.660 | 1.480 | 1.490 | 17,453,668 | -0.07(-4.49%) |
Apr 19, 2023 | 1.630 | 1.670 | 1.540 | 1.560 | 19,703,820 | -0.13(-7.69%) |
Apr 18, 2023 | 1.760 | 1.760 | 1.640 | 1.690 | 15,405,962 | -0.06(-3.43%) |
Apr 17, 2023 | 1.680 | 1.750 | 1.640 | 1.750 | 17,465,904 | +0.05(+2.94%) |
Apr 14, 2023 | 1.840 | 1.850 | 1.670 | 1.700 | 22,109,598 | -0.13(-7.10%) |
Apr 13, 2023 | 1.860 | 1.960 | 1.820 | 1.830 | 18,515,592 | +0.05(+2.81%) |
Apr 12, 2023 | 1.920 | 1.960 | 1.780 | 1.780 | 22,220,156 | -0.04(-2.20%) |
Apr 11, 2023 | 1.670 | 1.850 | 1.661 | 1.820 | 18,783,662 | +0.14(+8.33%) |
Apr 10, 2023 | 1.660 | 1.690 | 1.590 | 1.680 | 20,173,866 | +0.00(+0.00%) |
Apr 06, 2023 | 1.620 | 1.720 | 1.600 | 1.680 | 10,739,477 | +0.04(+2.44%) |
Apr 05, 2023 | 1.730 | 1.760 | 1.580 | 1.640 | 17,257,826 | -0.13(-7.34%) |
Apr 04, 2023 | 1.870 | 1.880 | 1.720 | 1.770 | 16,021,112 | -0.07(-3.80%) |
Apr 03, 2023 | 1.730 | 1.870 | 1.730 | 1.840 | 20,948,536 | +0.08(+4.55%) |
Mar 31, 2023 | 1.670 | 1.840 | 1.630 | 1.760 | 22,883,842 | +0.13(+7.98%) |
Mar 30, 2023 | 1.600 | 1.680 | 1.580 | 1.630 | 14,671,822 | +0.05(+3.16%) |
Mar 29, 2023 | 1.500 | 1.600 | 1.450 | 1.580 | 19,773,200 | +0.11(+7.48%) |
Mar 28, 2023 | 1.570 | 1.630 | 1.460 | 1.470 | 17,676,920 | -0.13(-8.13%) |
Mar 27, 2023 | 1.700 | 1.750 | 1.560 | 1.600 | 26,943,922 | -0.06(-3.61%) |
Mar 24, 2023 | 1.720 | 1.825 | 1.630 | 1.660 | 24,289,356 | -0.04(-2.35%) |
Mar 23, 2023 | 1.610 | 1.950 | 1.595 | 1.700 | 36,631,784 | +0.16(+10.39%) |
Mar 22, 2023 | 1.730 | 1.780 | 1.530 | 1.540 | 25,002,860 | -0.15(-8.88%) |
Mar 21, 2023 | 1.510 | 1.695 | 1.500 | 1.690 | 22,578,892 | +0.24(+16.55%) |
Mar 20, 2023 | 1.550 | 1.650 | 1.450 | 1.450 | 24,384,660 | -0.16(-9.94%) |
Mar 17, 2023 | 1.640 | 1.690 | 1.550 | 1.610 | 20,736,874 | -0.06(-3.59%) |
Mar 16, 2023 | 1.650 | 1.700 | 1.540 | 1.670 | 27,671,506 | +0.05(+3.09%) |
Mar 15, 2023 | 1.440 | 1.660 | 1.330 | 1.620 | 44,142,896 | +0.24(+17.39%) |
Mar 14, 2023 | 1.440 | 1.520 | 1.350 | 1.380 | 20,224,608 | +0.06(+4.55%) |
Mar 13, 2023 | 1.230 | 1.370 | 1.150 | 1.320 | 24,574,684 | +0.13(+10.92%) |
Mar 10, 2023 | 1.350 | 1.370 | 1.102 | 1.190 | 41,987,828 | -0.17(-12.18%) |
Mar 09, 2023 | 1.540 | 1.575 | 1.350 | 1.355 | 18,198,136 | -0.21(-13.14%) |
Mar 08, 2023 | 1.450 | 1.570 | 1.410 | 1.560 | 19,810,200 | +0.10(+7.22%) |
Mar 07, 2023 | 1.480 | 1.540 | 1.440 | 1.455 | 17,923,492 | -0.01(-1.02%) |
Mar 06, 2023 | 1.600 | 1.670 | 1.460 | 1.470 | 26,120,936 | -0.06(-3.92%) |
Mar 03, 2023 | 1.420 | 1.540 | 1.380 | 1.530 | 22,613,512 | +0.13(+9.29%) |
Mar 02, 2023 | 1.310 | 1.420 | 1.290 | 1.400 | 14,864,798 | +0.06(+4.48%) |
Mar 01, 2023 | 1.440 | 1.440 | 1.290 | 1.340 | 30,318,596 | -0.10(-6.94%) |
Feb 28, 2023 | 1.455 | 1.520 | 1.430 | 1.440 | 15,328,704 | +0.00(+0.00%) |
Feb 27, 2023 | 1.650 | 1.680 | 1.410 | 1.440 | 32,630,342 | -0.16(-10.00%) |
Feb 24, 2023 | 1.650 | 1.740 | 1.550 | 1.600 | 31,763,818 | -0.22(-12.09%) |
Feb 23, 2023 | 1.900 | 1.960 | 1.730 | 1.820 | 24,611,390 | -0.03(-1.62%) |
Feb 22, 2023 | 1.860 | 1.890 | 1.730 | 1.850 | 22,322,664 | +0.01(+0.54%) |
Feb 21, 2023 | 1.950 | 2.050 | 1.830 | 1.840 | 18,639,826 | -0.17(-8.46%) |
Feb 17, 2023 | 2.100 | 2.175 | 1.940 | 2.010 | 27,600,300 | -0.15(-6.94%) |
Feb 16, 2023 | 2.320 | 2.378 | 2.150 | 2.160 | 22,244,844 | -0.18(-7.69%) |
Feb 15, 2023 | 2.190 | 2.360 | 2.150 | 2.340 | 24,190,836 | +0.18(+8.33%) |
Feb 14, 2023 | 2.000 | 2.280 | 1.930 | 2.160 | 26,344,372 | +0.15(+7.46%) |
Feb 13, 2023 | 1.960 | 2.030 | 1.870 | 2.010 | 17,086,024 | +0.06(+3.08%) |
Feb 10, 2023 | 1.940 | 2.040 | 1.880 | 1.950 | 16,862,812 | -0.09(-4.41%) |
Feb 09, 2023 | 2.370 | 2.440 | 2.040 | 2.040 | 22,519,296 | -0.19(-8.52%) |
Feb 08, 2023 | 2.370 | 2.440 | 2.220 | 2.230 | 16,500,212 | -0.13(-5.51%) |
Feb 07, 2023 | 2.400 | 2.435 | 2.270 | 2.360 | 16,902,578 | -0.03(-1.26%) |
Feb 06, 2023 | 2.490 | 2.549 | 2.300 | 2.390 | 22,787,188 | -0.20(-7.72%) |
Feb 03, 2023 | 2.580 | 2.940 | 2.510 | 2.590 | 27,596,096 | -0.20(-7.17%) |
Feb 02, 2023 | 2.680 | 3.050 | 2.570 | 2.790 | 63,793,620 | +0.39(+16.25%) |