Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.150 | 1.260 | 1.110 | 1.180 | 67,323 | +0.00(+0.00%) |
Apr 27, 2023 | 1.230 | 1.292 | 1.140 | 1.180 | 76,805 | -0.07(-5.60%) |
Apr 26, 2023 | 1.310 | 1.320 | 1.206 | 1.250 | 35,759 | -0.04(-3.10%) |
Apr 25, 2023 | 1.290 | 1.370 | 1.282 | 1.290 | 46,343 | +0.02(+1.57%) |
Apr 24, 2023 | 1.420 | 1.470 | 1.270 | 1.270 | 112,564 | -0.16(-11.19%) |
Apr 21, 2023 | 1.390 | 1.550 | 1.380 | 1.430 | 99,666 | +0.04(+2.88%) |
Apr 20, 2023 | 1.520 | 1.573 | 1.359 | 1.390 | 184,851 | -0.12(-7.95%) |
Apr 19, 2023 | 1.610 | 1.690 | 1.500 | 1.510 | 391,690 | -0.03(-1.95%) |
Apr 18, 2023 | 1.270 | 1.620 | 1.230 | 1.540 | 633,521 | +0.27(+21.26%) |
Apr 17, 2023 | 1.230 | 1.340 | 1.230 | 1.270 | 92,981 | +0.01(+0.79%) |
Apr 14, 2023 | 1.300 | 1.370 | 1.220 | 1.260 | 94,703 | -0.04(-3.08%) |
Apr 13, 2023 | 1.320 | 1.350 | 1.230 | 1.300 | 94,116 | -0.08(-5.80%) |
Apr 12, 2023 | 1.260 | 1.400 | 1.160 | 1.380 | 212,937 | +0.22(+18.97%) |
Apr 11, 2023 | 1.230 | 1.230 | 1.020 | 1.160 | 336,899 | -0.14(-10.77%) |
Apr 10, 2023 | 1.700 | 2.000 | 1.240 | 1.300 | 1,090,273 | -0.40(-23.53%) |
Apr 06, 2023 | 1.790 | 1.870 | 1.610 | 1.700 | 332,593 | -0.11(-6.07%) |
Apr 05, 2023 | 1.850 | 2.420 | 1.610 | 1.810 | 5,699,175 | +0.27(+17.53%) |
Apr 04, 2023 | 1.500 | 1.590 | 1.500 | 1.540 | 38,288 | +0.01(+0.65%) |
Apr 03, 2023 | 1.490 | 1.620 | 1.465 | 1.530 | 47,123 | +0.04(+2.68%) |
Mar 31, 2023 | 1.490 | 1.520 | 1.450 | 1.490 | 49,679 | +0.00(+0.00%) |
Mar 30, 2023 | 1.500 | 1.530 | 1.450 | 1.490 | 55,487 | -0.03(-1.97%) |
Mar 29, 2023 | 1.390 | 1.690 | 1.346 | 1.520 | 212,423 | +0.19(+14.29%) |
Mar 28, 2023 | 1.360 | 1.380 | 1.330 | 1.330 | 15,423 | -0.02(-1.48%) |
Mar 27, 2023 | 1.475 | 1.475 | 1.310 | 1.350 | 55,953 | -0.11(-7.53%) |
Mar 24, 2023 | 1.420 | 1.490 | 1.380 | 1.460 | 61,305 | -0.01(-0.68%) |
Mar 23, 2023 | 1.810 | 1.830 | 1.430 | 1.470 | 257,610 | -0.41(-21.81%) |
Mar 22, 2023 | 1.780 | 2.112 | 1.690 | 1.880 | 439,479 | +0.17(+9.94%) |
Mar 21, 2023 | 1.560 | 1.720 | 1.551 | 1.710 | 44,888 | +0.12(+7.55%) |
Mar 20, 2023 | 1.800 | 1.800 | 1.550 | 1.590 | 47,714 | -0.09(-5.36%) |
Mar 17, 2023 | 1.900 | 1.900 | 1.610 | 1.680 | 85,264 | -0.20(-10.77%) |
Mar 16, 2023 | 1.950 | 1.950 | 1.760 | 1.883 | 28,585 | -0.04(-1.94%) |
Mar 15, 2023 | 1.660 | 1.949 | 1.658 | 1.920 | 35,448 | +0.11(+6.08%) |
Mar 14, 2023 | 1.560 | 2.084 | 1.530 | 1.810 | 239,078 | +0.29(+19.08%) |
Mar 13, 2023 | 1.560 | 1.610 | 1.480 | 1.520 | 56,506 | -0.08(-5.00%) |
Mar 10, 2023 | 1.610 | 1.630 | 1.520 | 1.600 | 52,007 | -0.03(-1.67%) |
Mar 09, 2023 | 1.720 | 1.750 | 1.600 | 1.627 | 91,936 | -0.12(-6.76%) |
Mar 08, 2023 | 1.920 | 1.920 | 1.720 | 1.745 | 97,359 | -0.17(-9.11%) |
Mar 07, 2023 | 1.840 | 1.940 | 1.800 | 1.920 | 56,549 | +0.02(+1.05%) |
Mar 06, 2023 | 2.050 | 2.124 | 1.870 | 1.900 | 72,160 | -0.18(-8.66%) |
Mar 03, 2023 | 2.060 | 2.130 | 2.010 | 2.080 | 31,075 | +0.01(+0.49%) |
Mar 02, 2023 | 2.030 | 2.090 | 1.950 | 2.070 | 68,138 | -0.02(-0.96%) |
Mar 01, 2023 | 2.120 | 2.150 | 2.030 | 2.090 | 38,294 | -0.02(-0.95%) |
Feb 28, 2023 | 2.230 | 2.250 | 2.070 | 2.110 | 131,958 | -0.02(-0.94%) |
Feb 27, 2023 | 1.940 | 2.250 | 1.870 | 2.130 | 238,668 | +0.19(+10.08%) |
Feb 24, 2023 | 1.950 | 1.980 | 1.850 | 1.935 | 73,746 | -0.03(-1.78%) |
Feb 23, 2023 | 2.030 | 2.030 | 1.900 | 1.970 | 57,578 | +0.03(+1.45%) |
Feb 22, 2023 | 1.940 | 2.020 | 1.840 | 1.942 | 93,197 | -0.02(-0.93%) |
Feb 21, 2023 | 2.180 | 2.180 | 1.890 | 1.960 | 116,096 | -0.16(-7.55%) |
Feb 17, 2023 | 2.150 | 2.200 | 2.000 | 2.120 | 78,144 | -0.05(-2.30%) |
Feb 16, 2023 | 2.150 | 2.280 | 2.090 | 2.170 | 125,398 | +0.02(+0.93%) |
Feb 15, 2023 | 2.090 | 2.200 | 1.910 | 2.150 | 105,153 | +0.13(+6.44%) |
Feb 14, 2023 | 2.250 | 2.480 | 1.910 | 2.020 | 314,515 | -0.23(-10.22%) |
Feb 13, 2023 | 2.320 | 2.580 | 2.207 | 2.250 | 602,853 | -0.04(-1.75%) |
Feb 10, 2023 | 2.560 | 2.853 | 2.260 | 2.290 | 332,994 | -0.35(-13.26%) |
Feb 09, 2023 | 3.080 | 3.080 | 2.520 | 2.640 | 535,967 | -0.46(-14.84%) |
Feb 08, 2023 | 3.580 | 3.900 | 3.100 | 3.100 | 2,417,846 | -0.60(-16.22%) |
Feb 07, 2023 | 4.500 | 4.550 | 3.320 | 3.700 | 1,141,086 | -0.75(-16.85%) |
Feb 06, 2023 | 4.430 | 6.746 | 3.810 | 4.450 | 1,995,701 | +0.24(+5.70%) |
Feb 03, 2023 | 4.200 | 4.420 | 4.160 | 4.210 | 42,230 | +0.15(+3.69%) |
Feb 02, 2023 | 3.890 | 4.279 | 3.880 | 4.060 | 15,283 | +0.16(+4.10%) |