Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.890 | 2.035 | 1.830 | 1.980 | 2,282,317 | +0.07(+3.66%) |
Apr 27, 2023 | 1.860 | 1.910 | 1.740 | 1.910 | 2,168,695 | +0.14(+7.91%) |
Apr 26, 2023 | 1.800 | 1.950 | 1.770 | 1.770 | 4,555,120 | +0.12(+7.27%) |
Apr 25, 2023 | 1.660 | 1.739 | 1.610 | 1.650 | 3,167,861 | -0.04(-2.37%) |
Apr 24, 2023 | 1.780 | 1.860 | 1.665 | 1.690 | 2,487,213 | -0.10(-5.59%) |
Apr 21, 2023 | 1.780 | 1.878 | 1.705 | 1.790 | 3,102,162 | +0.07(+4.07%) |
Apr 20, 2023 | 1.940 | 2.020 | 1.700 | 1.720 | 3,767,189 | -0.33(-16.10%) |
Apr 19, 2023 | 1.950 | 2.100 | 1.900 | 2.050 | 3,254,938 | -0.07(-3.30%) |
Apr 18, 2023 | 2.110 | 2.210 | 2.010 | 2.120 | 4,429,605 | +0.09(+4.43%) |
Apr 17, 2023 | 1.810 | 2.030 | 1.760 | 2.030 | 2,959,625 | +0.07(+3.57%) |
Apr 14, 2023 | 2.030 | 2.050 | 1.841 | 1.960 | 5,737,454 | +0.06(+3.16%) |
Apr 13, 2023 | 1.710 | 1.960 | 1.710 | 1.900 | 5,523,226 | +0.27(+16.56%) |
Apr 12, 2023 | 1.800 | 1.840 | 1.620 | 1.630 | 3,833,277 | -0.18(-9.94%) |
Apr 11, 2023 | 1.720 | 1.880 | 1.715 | 1.810 | 5,807,087 | +0.14(+8.38%) |
Apr 10, 2023 | 1.540 | 1.695 | 1.485 | 1.670 | 3,044,817 | +0.15(+9.87%) |
Apr 06, 2023 | 1.450 | 1.570 | 1.430 | 1.520 | 1,056,154 | +0.05(+3.40%) |
Apr 05, 2023 | 1.540 | 1.550 | 1.440 | 1.470 | 1,026,073 | -0.07(-4.55%) |
Apr 04, 2023 | 1.520 | 1.555 | 1.486 | 1.540 | 958,659 | +0.00(+0.00%) |
Apr 03, 2023 | 1.540 | 1.560 | 1.430 | 1.540 | 1,965,740 | +0.00(+0.00%) |
Mar 31, 2023 | 1.450 | 1.550 | 1.412 | 1.540 | 2,850,171 | +0.11(+7.69%) |
Mar 30, 2023 | 1.470 | 1.540 | 1.405 | 1.430 | 2,498,443 | -0.03(-2.05%) |
Mar 29, 2023 | 1.420 | 1.480 | 1.360 | 1.460 | 2,766,901 | +0.10(+7.35%) |
Mar 28, 2023 | 1.330 | 1.367 | 1.280 | 1.360 | 933,780 | +0.03(+2.26%) |
Mar 27, 2023 | 1.400 | 1.410 | 1.260 | 1.330 | 1,539,072 | -0.07(-5.00%) |
Mar 24, 2023 | 1.380 | 1.457 | 1.352 | 1.400 | 1,560,366 | -0.03(-2.10%) |
Mar 23, 2023 | 1.370 | 1.480 | 1.330 | 1.430 | 2,558,165 | +0.11(+8.33%) |
Mar 22, 2023 | 1.450 | 1.520 | 1.310 | 1.320 | 2,613,872 | -0.12(-8.33%) |
Mar 21, 2023 | 1.300 | 1.470 | 1.300 | 1.440 | 2,998,207 | +0.14(+10.77%) |
Mar 20, 2023 | 1.350 | 1.380 | 1.250 | 1.300 | 3,324,530 | +0.03(+2.36%) |
Mar 17, 2023 | 1.320 | 1.360 | 1.260 | 1.270 | 3,600,808 | +0.06(+4.96%) |
Mar 16, 2023 | 1.180 | 1.250 | 1.120 | 1.210 | 1,273,696 | +0.03(+2.54%) |
Mar 15, 2023 | 1.200 | 1.220 | 1.120 | 1.180 | 1,526,658 | -0.01(-0.84%) |
Mar 14, 2023 | 1.260 | 1.280 | 1.170 | 1.190 | 3,256,376 | +0.02(+1.71%) |
Mar 13, 2023 | 1.060 | 1.200 | 1.020 | 1.170 | 2,384,554 | +0.17(+17.00%) |
Mar 10, 2023 | 1.020 | 1.040 | 0.9707 | 1.000 | 1,635,638 | -0.07(-6.54%) |
Mar 09, 2023 | 1.170 | 1.190 | 1.060 | 1.070 | 1,022,840 | -0.11(-9.32%) |
Mar 08, 2023 | 1.160 | 1.210 | 1.150 | 1.180 | 673,596 | +0.02(+1.72%) |
Mar 07, 2023 | 1.240 | 1.250 | 1.160 | 1.160 | 844,246 | -0.07(-5.69%) |
Mar 06, 2023 | 1.210 | 1.310 | 1.210 | 1.230 | 906,577 | -0.01(-0.40%) |
Mar 03, 2023 | 1.200 | 1.260 | 1.200 | 1.235 | 1,204,268 | -0.02(-1.98%) |
Mar 02, 2023 | 1.220 | 1.300 | 1.190 | 1.260 | 1,026,120 | -0.01(-0.79%) |
Mar 01, 2023 | 1.280 | 1.300 | 1.230 | 1.270 | 955,638 | +0.01(+0.79%) |
Feb 28, 2023 | 1.250 | 1.319 | 1.235 | 1.260 | 1,236,192 | +0.03(+2.44%) |
Feb 27, 2023 | 1.260 | 1.330 | 1.230 | 1.230 | 814,431 | -0.04(-3.15%) |
Feb 24, 2023 | 1.340 | 1.340 | 1.230 | 1.270 | 1,086,535 | -0.10(-7.30%) |
Feb 23, 2023 | 1.400 | 1.400 | 1.310 | 1.370 | 920,682 | +0.00(+0.00%) |
Feb 22, 2023 | 1.360 | 1.429 | 1.300 | 1.370 | 1,251,035 | -0.04(-2.84%) |
Feb 21, 2023 | 1.440 | 1.525 | 1.380 | 1.410 | 1,470,189 | -0.08(-5.37%) |
Feb 17, 2023 | 1.410 | 1.490 | 1.354 | 1.490 | 2,176,805 | +0.04(+2.76%) |
Feb 16, 2023 | 1.540 | 1.680 | 1.430 | 1.450 | 3,412,352 | -0.09(-5.84%) |
Feb 15, 2023 | 1.390 | 1.550 | 1.329 | 1.540 | 2,904,044 | +0.17(+12.41%) |
Feb 14, 2023 | 1.190 | 1.390 | 1.160 | 1.370 | 1,872,396 | +0.19(+16.10%) |
Feb 13, 2023 | 1.200 | 1.210 | 1.170 | 1.180 | 931,864 | +0.00(+0.00%) |
Feb 10, 2023 | 1.200 | 1.230 | 1.180 | 1.180 | 879,866 | -0.02(-1.67%) |
Feb 09, 2023 | 1.370 | 1.390 | 1.200 | 1.200 | 2,183,677 | -0.15(-11.11%) |
Feb 08, 2023 | 1.480 | 1.500 | 1.340 | 1.350 | 1,768,158 | -0.13(-8.78%) |
Feb 07, 2023 | 1.520 | 1.520 | 1.430 | 1.480 | 1,341,563 | -0.03(-1.99%) |
Feb 06, 2023 | 1.560 | 1.567 | 1.420 | 1.510 | 2,101,357 | -0.08(-5.03%) |
Feb 03, 2023 | 1.570 | 1.740 | 1.530 | 1.590 | 2,132,157 | -0.10(-5.92%) |
Feb 02, 2023 | 1.690 | 1.750 | 1.620 | 1.690 | 3,800,282 | +0.09(+5.62%) |