Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.8250 | 0.9240 | 0.8015 | 0.8802 | 5,796,828 | +0.11(+13.66%) |
Apr 27, 2023 | 0.7280 | 0.8330 | 0.7170 | 0.7744 | 3,697,655 | +0.06(+8.34%) |
Apr 26, 2023 | 0.8146 | 0.8148 | 0.6900 | 0.7148 | 5,339,125 | -0.10(-12.56%) |
Apr 25, 2023 | 0.8529 | 0.8954 | 0.7500 | 0.8175 | 3,762,387 | -0.10(-10.90%) |
Apr 24, 2023 | 0.8561 | 0.9497 | 0.7880 | 0.9175 | 7,843,429 | +0.03(+3.67%) |
Apr 21, 2023 | 0.9502 | 0.9888 | 0.8700 | 0.8850 | 8,182,591 | -0.11(-11.40%) |
Apr 20, 2023 | 1.120 | 1.150 | 0.9500 | 0.9989 | 15,437,217 | -0.11(-10.01%) |
Apr 19, 2023 | 1.350 | 1.390 | 1.030 | 1.110 | 119,982,640 | +0.44(+64.44%) |
Apr 18, 2023 | 3.240 | 3.250 | 0.6100 | 0.6750 | 46,434,224 | -4.09(-85.85%) |
Apr 17, 2023 | 4.370 | 4.790 | 4.300 | 4.770 | 630,178 | +0.40(+9.15%) |
Apr 14, 2023 | 3.990 | 4.440 | 3.990 | 4.370 | 457,676 | +0.38(+9.52%) |
Apr 13, 2023 | 4.090 | 4.260 | 3.990 | 3.990 | 98,336 | -0.02(-0.50%) |
Apr 12, 2023 | 4.300 | 4.400 | 4.000 | 4.010 | 92,059 | -0.26(-6.09%) |
Apr 11, 2023 | 4.340 | 4.578 | 4.250 | 4.270 | 87,934 | -0.10(-2.29%) |
Apr 10, 2023 | 4.130 | 4.445 | 4.130 | 4.370 | 133,325 | +0.26(+6.33%) |
Apr 06, 2023 | 3.970 | 4.250 | 3.970 | 4.110 | 91,104 | +0.18(+4.58%) |
Apr 05, 2023 | 4.150 | 4.360 | 3.910 | 3.930 | 108,015 | -0.22(-5.30%) |
Apr 04, 2023 | 4.160 | 4.420 | 4.150 | 4.150 | 130,333 | -0.04(-0.95%) |
Apr 03, 2023 | 4.380 | 4.510 | 4.190 | 4.190 | 146,737 | -0.29(-6.47%) |
Mar 31, 2023 | 4.390 | 4.710 | 4.390 | 4.480 | 140,190 | +0.07(+1.59%) |
Mar 30, 2023 | 4.150 | 4.560 | 4.150 | 4.410 | 184,345 | +0.26(+6.27%) |
Mar 29, 2023 | 4.000 | 4.300 | 4.000 | 4.150 | 148,772 | +0.15(+3.75%) |
Mar 28, 2023 | 4.130 | 4.240 | 4.000 | 4.000 | 135,521 | -0.17(-4.08%) |
Mar 27, 2023 | 3.820 | 4.280 | 3.750 | 4.170 | 185,810 | +0.34(+8.88%) |
Mar 24, 2023 | 3.590 | 3.920 | 3.590 | 3.830 | 161,581 | +0.18(+4.93%) |
Mar 23, 2023 | 3.740 | 3.980 | 3.620 | 3.650 | 171,194 | -0.03(-0.82%) |
Mar 22, 2023 | 3.940 | 4.065 | 3.620 | 3.680 | 171,515 | -0.30(-7.54%) |
Mar 21, 2023 | 3.960 | 4.050 | 3.770 | 3.980 | 248,895 | +0.04(+1.02%) |
Mar 20, 2023 | 4.260 | 4.260 | 3.840 | 3.940 | 213,607 | -0.32(-7.51%) |
Mar 17, 2023 | 4.230 | 4.450 | 4.070 | 4.260 | 221,281 | +0.05(+1.19%) |
Mar 16, 2023 | 3.960 | 4.290 | 3.850 | 4.210 | 242,979 | +0.23(+5.78%) |
Mar 15, 2023 | 3.730 | 4.000 | 3.600 | 3.980 | 263,620 | +0.25(+6.70%) |
Mar 14, 2023 | 3.310 | 3.840 | 3.310 | 3.730 | 246,322 | +0.38(+11.34%) |
Mar 13, 2023 | 3.500 | 3.700 | 3.350 | 3.350 | 342,709 | -0.16(-4.56%) |
Mar 10, 2023 | 3.800 | 3.870 | 3.503 | 3.510 | 193,507 | -0.34(-8.83%) |
Mar 09, 2023 | 5.250 | 5.250 | 3.727 | 3.850 | 711,394 | -1.42(-26.94%) |
Mar 08, 2023 | 5.410 | 5.570 | 5.160 | 5.270 | 517,142 | -0.26(-4.70%) |
Mar 07, 2023 | 5.160 | 5.620 | 4.860 | 5.530 | 288,521 | -0.06(-1.07%) |
Mar 06, 2023 | 5.240 | 5.940 | 5.090 | 5.590 | 1,001,596 | +0.25(+4.68%) |
Mar 03, 2023 | 4.680 | 5.590 | 4.310 | 5.340 | 653,248 | +0.87(+19.46%) |
Mar 02, 2023 | 3.780 | 4.770 | 3.760 | 4.470 | 624,530 | +0.55(+14.03%) |
Mar 01, 2023 | 7.840 | 9.650 | 2.871 | 3.920 | 3,163,733 | -3.54(-47.45%) |
Feb 28, 2023 | 6.760 | 7.490 | 6.760 | 7.460 | 155,709 | +0.69(+10.19%) |
Feb 27, 2023 | 7.060 | 7.060 | 6.760 | 6.770 | 50,613 | -0.29(-4.11%) |
Feb 24, 2023 | 6.890 | 7.060 | 6.750 | 7.060 | 71,056 | +0.12(+1.80%) |
Feb 23, 2023 | 6.800 | 7.030 | 6.800 | 6.935 | 53,864 | -0.01(-0.07%) |
Feb 22, 2023 | 6.940 | 6.962 | 6.520 | 6.940 | 137,787 | -0.17(-2.39%) |
Feb 21, 2023 | 6.820 | 8.310 | 6.624 | 7.110 | 1,072,644 | +0.18(+2.60%) |
Feb 17, 2023 | 6.900 | 7.200 | 6.520 | 6.930 | 196,435 | +0.05(+0.73%) |
Feb 16, 2023 | 6.460 | 7.200 | 6.250 | 6.880 | 200,836 | +0.53(+8.35%) |
Feb 15, 2023 | 6.000 | 6.493 | 6.000 | 6.350 | 172,871 | +0.19(+3.08%) |
Feb 14, 2023 | 6.750 | 6.950 | 5.840 | 6.160 | 675,583 | -0.94(-13.24%) |
Feb 13, 2023 | 5.140 | 7.700 | 5.064 | 7.100 | 5,246,708 | +2.15(+43.43%) |
Feb 10, 2023 | 4.400 | 5.190 | 4.400 | 4.950 | 174,589 | +0.48(+10.74%) |
Feb 09, 2023 | 4.200 | 4.500 | 4.130 | 4.470 | 86,749 | +0.33(+7.97%) |
Feb 08, 2023 | 4.000 | 4.200 | 3.900 | 4.140 | 71,216 | +0.19(+4.81%) |
Feb 07, 2023 | 3.680 | 3.983 | 3.680 | 3.950 | 20,805 | +0.16(+4.22%) |
Feb 06, 2023 | 3.840 | 3.950 | 3.670 | 3.790 | 49,304 | -0.19(-4.77%) |
Feb 03, 2023 | 4.060 | 4.110 | 3.830 | 3.980 | 103,761 | -0.08(-1.97%) |
Feb 02, 2023 | 3.900 | 4.240 | 3.900 | 4.060 | 191,812 | +0.33(+8.85%) |