Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.8646 | 0.8795 | 0.8300 | 0.8403 | 1,088,149 | -0.04(-4.86%) |
Apr 27, 2023 | 0.8300 | 0.8900 | 0.8201 | 0.8832 | 2,941,929 | +0.02(+2.72%) |
Apr 26, 2023 | 0.9574 | 0.9765 | 0.8200 | 0.8598 | 2,530,043 | -0.11(-11.62%) |
Apr 25, 2023 | 1.040 | 1.050 | 0.9611 | 0.9728 | 1,776,638 | -0.10(-9.08%) |
Apr 24, 2023 | 1.070 | 1.140 | 1.050 | 1.070 | 1,401,527 | +0.00(+0.00%) |
Apr 21, 2023 | 1.120 | 1.150 | 1.050 | 1.070 | 2,301,969 | -0.10(-8.55%) |
Apr 20, 2023 | 1.200 | 1.290 | 1.160 | 1.170 | 3,913,425 | -0.27(-18.75%) |
Apr 19, 2023 | 1.400 | 1.520 | 1.371 | 1.440 | 7,761,447 | +0.02(+1.41%) |
Apr 18, 2023 | 1.290 | 1.440 | 1.180 | 1.420 | 4,634,874 | +0.19(+15.45%) |
Apr 17, 2023 | 1.220 | 1.280 | 1.189 | 1.230 | 2,127,076 | +0.03(+2.50%) |
Apr 14, 2023 | 1.130 | 1.310 | 1.110 | 1.200 | 3,066,492 | +0.04(+3.45%) |
Apr 13, 2023 | 1.200 | 1.200 | 1.050 | 1.160 | 2,527,667 | -0.04(-3.33%) |
Apr 12, 2023 | 1.170 | 1.450 | 1.160 | 1.200 | 10,237,306 | +0.05(+4.35%) |
Apr 11, 2023 | 1.050 | 1.180 | 1.030 | 1.150 | 2,591,732 | +0.00(+0.00%) |
Apr 10, 2023 | 1.180 | 1.190 | 1.120 | 1.150 | 1,223,720 | -0.04(-3.36%) |
Apr 06, 2023 | 1.270 | 1.340 | 1.150 | 1.190 | 3,216,606 | -0.11(-8.46%) |
Apr 05, 2023 | 1.280 | 1.360 | 1.180 | 1.300 | 1,491,919 | +0.02(+1.56%) |
Apr 04, 2023 | 1.370 | 1.410 | 1.230 | 1.280 | 1,290,826 | -0.10(-7.25%) |
Apr 03, 2023 | 1.400 | 1.650 | 1.370 | 1.380 | 3,352,421 | +0.03(+2.22%) |
Mar 31, 2023 | 1.500 | 1.500 | 1.320 | 1.350 | 2,484,231 | -0.19(-12.34%) |
Mar 30, 2023 | 1.810 | 1.880 | 1.530 | 1.540 | 4,128,277 | -0.24(-13.48%) |
Mar 29, 2023 | 1.960 | 2.690 | 1.720 | 1.780 | 13,662,790 | -0.14(-7.29%) |
Mar 28, 2023 | 2.070 | 2.100 | 1.870 | 1.920 | 1,683,935 | -0.19(-9.00%) |
Mar 27, 2023 | 2.180 | 2.180 | 2.040 | 2.110 | 632,941 | -0.07(-3.21%) |
Mar 24, 2023 | 2.100 | 2.317 | 2.092 | 2.180 | 1,146,060 | +0.07(+3.32%) |
Mar 23, 2023 | 2.240 | 2.430 | 2.070 | 2.110 | 1,653,283 | -0.13(-5.80%) |
Mar 22, 2023 | 2.200 | 2.290 | 2.100 | 2.240 | 1,627,377 | -0.04(-1.75%) |
Mar 21, 2023 | 2.110 | 2.600 | 2.010 | 2.280 | 4,792,061 | +0.21(+10.14%) |
Mar 20, 2023 | 2.350 | 2.360 | 1.930 | 2.070 | 2,797,705 | -0.41(-16.53%) |
Mar 17, 2023 | 2.630 | 2.740 | 2.350 | 2.480 | 2,274,780 | -0.40(-13.89%) |
Mar 16, 2023 | 3.020 | 3.070 | 2.840 | 2.880 | 1,150,972 | -0.27(-8.57%) |
Mar 15, 2023 | 3.180 | 3.210 | 2.960 | 3.150 | 1,024,104 | -0.01(-0.32%) |
Mar 14, 2023 | 2.930 | 3.550 | 2.820 | 3.160 | 3,659,522 | +0.21(+7.12%) |
Mar 13, 2023 | 3.000 | 3.200 | 2.820 | 2.950 | 2,417,722 | -0.46(-13.49%) |
Mar 10, 2023 | 3.410 | 3.500 | 3.200 | 3.410 | 2,210,931 | -0.25(-6.83%) |
Mar 09, 2023 | 3.760 | 4.000 | 3.500 | 3.660 | 2,645,247 | -0.24(-6.15%) |
Mar 08, 2023 | 3.700 | 4.140 | 3.620 | 3.900 | 3,917,132 | +0.02(+0.52%) |
Mar 07, 2023 | 3.660 | 4.150 | 3.530 | 3.880 | 6,764,783 | +0.08(+2.11%) |
Mar 06, 2023 | 3.850 | 4.770 | 3.620 | 3.800 | 39,347,096 | +0.17(+4.68%) |
Mar 03, 2023 | 2.190 | 4.300 | 2.110 | 3.630 | 62,993,292 | +1.35(+59.21%) |
Mar 02, 2023 | 2.210 | 2.530 | 2.150 | 2.280 | 3,008,791 | -0.15(-6.17%) |
Mar 01, 2023 | 3.320 | 3.400 | 2.340 | 2.430 | 5,006,559 | -1.14(-31.93%) |
Feb 28, 2023 | 3.700 | 3.900 | 3.370 | 3.570 | 2,316,764 | -0.37(-9.39%) |
Feb 27, 2023 | 4.860 | 4.900 | 3.700 | 3.940 | 2,675,459 | -0.51(-11.46%) |
Feb 24, 2023 | 4.860 | 4.940 | 4.200 | 4.450 | 2,326,654 | -0.58(-11.53%) |
Feb 23, 2023 | 5.220 | 5.300 | 4.880 | 5.030 | 1,870,843 | -0.23(-4.37%) |
Feb 22, 2023 | 5.180 | 5.550 | 5.150 | 5.260 | 1,614,280 | -0.03(-0.57%) |
Feb 21, 2023 | 5.690 | 5.900 | 5.110 | 5.290 | 2,549,946 | -0.56(-9.57%) |
Feb 17, 2023 | 6.110 | 6.166 | 5.650 | 5.850 | 3,334,987 | -0.53(-8.31%) |
Feb 16, 2023 | 6.460 | 7.200 | 6.152 | 6.380 | 12,707,767 | -0.07(-1.09%) |
Feb 15, 2023 | 6.010 | 6.470 | 5.850 | 6.450 | 3,208,554 | +0.32(+5.22%) |
Feb 14, 2023 | 6.230 | 6.380 | 5.820 | 6.130 | 2,428,438 | -0.22(-3.46%) |
Feb 13, 2023 | 6.160 | 7.080 | 6.080 | 6.350 | 7,475,424 | +0.07(+1.11%) |
Feb 10, 2023 | 5.380 | 6.364 | 5.330 | 6.280 | 4,619,753 | +0.68(+12.14%) |
Feb 09, 2023 | 6.150 | 6.331 | 4.840 | 5.600 | 6,267,214 | -0.66(-10.54%) |
Feb 08, 2023 | 6.360 | 6.620 | 5.950 | 6.260 | 3,990,279 | +0.02(+0.32%) |
Feb 07, 2023 | 6.510 | 6.850 | 5.800 | 6.240 | 5,636,752 | -0.81(-11.49%) |
Feb 06, 2023 | 6.740 | 7.330 | 6.630 | 7.050 | 7,595,874 | +0.29(+4.29%) |
Feb 03, 2023 | 7.050 | 7.360 | 6.550 | 6.760 | 8,715,846 | -0.33(-4.65%) |
Feb 02, 2023 | 7.070 | 7.990 | 6.200 | 7.090 | 51,966,728 | +1.79(+33.77%) |