Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.400 | 1.408 | 1.302 | 1.400 | 15,179 | +0.09(+6.87%) |
Apr 27, 2023 | 1.300 | 1.335 | 1.300 | 1.310 | 2,790 | +0.01(+0.77%) |
Apr 26, 2023 | 1.590 | 1.690 | 1.298 | 1.300 | 11,074 | -0.21(-13.91%) |
Apr 25, 2023 | 1.740 | 1.770 | 1.510 | 1.510 | 10,685 | -0.08(-5.03%) |
Apr 24, 2023 | 1.650 | 1.750 | 1.510 | 1.590 | 2,733 | -0.06(-3.92%) |
Apr 21, 2023 | 1.550 | 1.655 | 1.480 | 1.655 | 3,973 | +0.05(+3.24%) |
Apr 20, 2023 | 1.630 | 1.780 | 1.590 | 1.603 | 10,958 | -0.03(-1.66%) |
Apr 19, 2023 | 1.350 | 1.630 | 1.350 | 1.630 | 11,341 | +0.18(+12.41%) |
Apr 18, 2023 | 1.340 | 1.460 | 1.330 | 1.450 | 12,068 | +0.12(+9.02%) |
Apr 17, 2023 | 1.370 | 1.370 | 1.250 | 1.330 | 4,750 | -0.05(-3.62%) |
Apr 14, 2023 | 1.512 | 1.604 | 1.240 | 1.380 | 15,093 | -0.12(-8.01%) |
Apr 13, 2023 | 1.550 | 1.638 | 1.460 | 1.500 | 5,715 | -0.10(-6.25%) |
Apr 12, 2023 | 1.700 | 1.700 | 1.520 | 1.600 | 2,918 | -0.03(-2.14%) |
Apr 11, 2023 | 1.990 | 1.990 | 1.610 | 1.635 | 14,921 | -0.08(-4.94%) |
Apr 10, 2023 | 1.760 | 2.010 | 1.720 | 1.720 | 3,052 | -0.05(-2.82%) |
Apr 06, 2023 | 2.040 | 2.040 | 1.770 | 1.770 | 1,881 | -0.16(-8.05%) |
Apr 05, 2023 | 2.000 | 2.007 | 1.900 | 1.925 | 4,608 | -0.17(-8.11%) |
Apr 03, 2023 | 2.095 | 228 | +0.10(+4.75%) | |||
Mar 31, 2023 | 2.080 | 2.080 | 1.990 | 2.000 | 4,493 | -0.03(-1.47%) |
Mar 30, 2023 | 2.030 | 2.030 | 2.030 | 2.030 | 664 | -0.00(-0.19%) |
Mar 29, 2023 | 2.130 | 2.130 | 2.034 | 2.034 | 1,060 | -0.08(-3.62%) |
Mar 28, 2023 | 2.110 | 2.110 | 2.110 | 2.110 | 749 | +0.00(+0.06%) |
Mar 27, 2023 | 2.020 | 2.175 | 2.020 | 2.109 | 1,826 | -0.15(-6.69%) |
Mar 24, 2023 | 2.340 | 2.340 | 2.260 | 2.260 | 1,721 | -0.11(-4.64%) |
Mar 23, 2023 | 2.100 | 2.370 | 2.010 | 2.370 | 3,285 | +0.36(+17.91%) |
Mar 22, 2023 | 1.953 | 2.170 | 1.953 | 2.010 | 2,539 | +0.12(+6.35%) |
Mar 21, 2023 | 1.927 | 1.940 | 1.855 | 1.890 | 2,115 | +0.02(+0.88%) |
Mar 20, 2023 | 1.650 | 1.873 | 1.650 | 1.873 | 3,468 | +0.26(+16.37%) |
Mar 17, 2023 | 2.050 | 2.052 | 1.610 | 1.610 | 5,956 | -0.67(-29.39%) |
Mar 16, 2023 | 2.380 | 2.380 | 2.080 | 2.280 | 5,712 | +0.17(+8.06%) |
Mar 15, 2023 | 2.313 | 2.375 | 2.110 | 2.110 | 9,005 | -0.24(-10.21%) |
Mar 14, 2023 | 2.350 | 2.490 | 2.230 | 2.350 | 12,026 | -0.02(-0.77%) |
Mar 13, 2023 | 2.425 | 2.496 | 2.300 | 2.368 | 3,513 | +0.12(+5.26%) |
Mar 10, 2023 | 2.610 | 2.610 | 2.250 | 2.250 | 2,919 | -0.45(-16.67%) |
Mar 09, 2023 | 2.772 | 2.870 | 2.570 | 2.700 | 3,926 | -0.05(-1.82%) |
Mar 08, 2023 | 2.800 | 2.840 | 2.750 | 2.750 | 3,293 | -0.05(-1.75%) |
Mar 07, 2023 | 3.000 | 3.000 | 2.799 | 2.799 | 3,879 | -0.19(-6.39%) |
Mar 06, 2023 | 3.230 | 3.230 | 2.900 | 2.990 | 6,458 | -0.18(-5.68%) |
Mar 03, 2023 | 3.070 | 3.170 | 2.973 | 3.170 | 7,160 | +0.12(+3.93%) |
Mar 02, 2023 | 2.770 | 3.050 | 2.770 | 3.050 | 2,220 | +0.09(+3.04%) |
Mar 01, 2023 | 2.900 | 3.026 | 2.900 | 2.960 | 4,440 | -0.02(-0.67%) |
Feb 28, 2023 | 2.970 | 3.560 | 2.970 | 2.980 | 9,301 | +0.08(+2.76%) |
Feb 27, 2023 | 3.040 | 3.040 | 2.840 | 2.900 | 2,085 | -0.04(-1.36%) |
Feb 24, 2023 | 3.080 | 3.080 | 2.940 | 2.940 | 3,577 | -0.24(-7.55%) |
Feb 23, 2023 | 3.120 | 3.300 | 3.000 | 3.180 | 45,487 | -0.04(-1.24%) |
Feb 22, 2023 | 2.860 | 3.360 | 2.830 | 3.220 | 46,631 | +0.36(+12.52%) |
Feb 21, 2023 | 2.960 | 3.070 | 2.815 | 2.862 | 13,174 | -0.11(-3.64%) |
Feb 17, 2023 | 2.950 | 2.970 | 2.880 | 2.970 | 1,639 | -0.01(-0.23%) |
Feb 16, 2023 | 3.010 | 3.040 | 2.977 | 2.977 | 3,097 | -0.12(-3.98%) |
Feb 15, 2023 | 3.030 | 3.100 | 3.020 | 3.100 | 1,443 | -0.07(-2.21%) |
Feb 14, 2023 | 3.350 | 3.535 | 3.140 | 3.170 | 9,382 | -0.32(-9.17%) |
Feb 13, 2023 | 3.360 | 3.490 | 3.320 | 3.490 | 7,701 | -0.27(-7.18%) |
Feb 10, 2023 | 3.808 | 3.825 | 3.700 | 3.760 | 5,381 | -0.10(-2.59%) |
Feb 09, 2023 | 3.680 | 3.920 | 3.570 | 3.860 | 17,595 | +0.12(+3.21%) |
Feb 08, 2023 | 3.890 | 3.980 | 3.660 | 3.740 | 14,634 | +0.01(+0.21%) |
Feb 07, 2023 | 3.730 | 3.940 | 3.580 | 3.732 | 8,921 | +0.14(+3.96%) |
Feb 06, 2023 | 3.510 | 3.590 | 3.450 | 3.590 | 1,873 | +0.13(+3.76%) |
Feb 03, 2023 | 3.450 | 3.550 | 3.350 | 3.460 | 3,331 | +0.14(+4.22%) |
Feb 02, 2023 | 3.010 | 3.849 | 3.010 | 3.320 | 37,638 | +0.28(+9.21%) |