Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.540 | 1.788 | 1.540 | 1.740 | 416,454 | +0.21(+13.73%) |
Apr 27, 2023 | 1.520 | 1.580 | 1.500 | 1.530 | 157,355 | +0.07(+4.79%) |
Apr 26, 2023 | 1.500 | 1.589 | 1.400 | 1.460 | 116,263 | +0.01(+0.69%) |
Apr 25, 2023 | 1.710 | 1.710 | 1.410 | 1.450 | 487,517 | -0.30(-16.91%) |
Apr 24, 2023 | 1.790 | 1.825 | 1.720 | 1.745 | 23,622 | -0.04(-2.51%) |
Apr 21, 2023 | 1.870 | 1.895 | 1.790 | 1.790 | 14,620 | -0.10(-5.29%) |
Apr 20, 2023 | 1.960 | 1.960 | 1.740 | 1.890 | 30,261 | -0.07(-3.57%) |
Apr 19, 2023 | 1.990 | 1.990 | 1.890 | 1.960 | 55,943 | -0.01(-0.51%) |
Apr 18, 2023 | 2.050 | 2.050 | 1.960 | 1.970 | 26,710 | -0.02(-1.01%) |
Apr 17, 2023 | 1.950 | 2.000 | 1.900 | 1.990 | 7,730 | +0.10(+5.29%) |
Apr 14, 2023 | 1.940 | 1.950 | 1.890 | 1.890 | 5,927 | -0.07(-3.57%) |
Apr 13, 2023 | 1.875 | 1.990 | 1.875 | 1.960 | 11,779 | +0.09(+4.81%) |
Apr 12, 2023 | 1.820 | 1.991 | 1.810 | 1.870 | 79,219 | +0.02(+1.08%) |
Apr 11, 2023 | 1.810 | 1.852 | 1.760 | 1.850 | 43,607 | +0.02(+1.09%) |
Apr 10, 2023 | 1.890 | 1.890 | 1.780 | 1.830 | 45,684 | -0.05(-2.66%) |
Apr 06, 2023 | 1.860 | 1.930 | 1.860 | 1.880 | 12,734 | +0.02(+1.08%) |
Apr 05, 2023 | 1.900 | 1.950 | 1.860 | 1.860 | 25,909 | -0.09(-4.62%) |
Apr 04, 2023 | 1.940 | 1.980 | 1.870 | 1.950 | 25,435 | +0.06(+3.17%) |
Apr 03, 2023 | 1.950 | 1.980 | 1.850 | 1.890 | 31,955 | +0.03(+1.61%) |
Mar 31, 2023 | 1.905 | 1.980 | 1.820 | 1.860 | 31,511 | +0.02(+1.09%) |
Mar 30, 2023 | 1.920 | 1.940 | 1.800 | 1.840 | 49,220 | -0.11(-5.64%) |
Mar 29, 2023 | 1.930 | 1.970 | 1.880 | 1.950 | 20,200 | +0.01(+0.52%) |
Mar 28, 2023 | 1.900 | 1.952 | 1.860 | 1.940 | 20,826 | +0.04(+2.11%) |
Mar 27, 2023 | 2.030 | 2.030 | 1.890 | 1.900 | 51,472 | -0.08(-4.04%) |
Mar 24, 2023 | 2.000 | 2.070 | 1.933 | 1.980 | 401,058 | -0.08(-3.88%) |
Mar 23, 2023 | 1.990 | 2.100 | 1.950 | 2.060 | 76,286 | +0.07(+3.52%) |
Mar 22, 2023 | 2.010 | 2.040 | 1.970 | 1.990 | 16,417 | -0.04(-1.97%) |
Mar 21, 2023 | 2.050 | 2.050 | 1.980 | 2.030 | 35,644 | +0.04(+2.01%) |
Mar 20, 2023 | 2.100 | 2.100 | 1.980 | 1.990 | 46,882 | -0.13(-6.13%) |
Mar 17, 2023 | 1.910 | 2.160 | 1.910 | 2.120 | 203,422 | +0.12(+6.00%) |
Mar 16, 2023 | 1.780 | 2.050 | 1.780 | 2.000 | 100,500 | +0.18(+9.89%) |
Mar 15, 2023 | 1.840 | 1.880 | 1.782 | 1.820 | 57,122 | +0.00(+0.00%) |
Mar 14, 2023 | 1.810 | 1.830 | 1.750 | 1.820 | 54,321 | +0.02(+0.83%) |
Mar 13, 2023 | 1.750 | 1.855 | 1.750 | 1.805 | 50,839 | -0.06(-2.96%) |
Mar 10, 2023 | 1.980 | 1.980 | 1.683 | 1.860 | 180,795 | -0.11(-5.58%) |
Mar 09, 2023 | 2.050 | 2.050 | 1.940 | 1.970 | 214,741 | -0.03(-1.75%) |
Mar 08, 2023 | 2.040 | 2.050 | 1.960 | 2.005 | 34,873 | -0.06(-3.14%) |
Mar 07, 2023 | 2.020 | 2.140 | 1.980 | 2.070 | 75,175 | +0.07(+3.50%) |
Mar 06, 2023 | 2.030 | 2.030 | 1.920 | 2.000 | 55,592 | -0.02(-0.99%) |
Mar 03, 2023 | 2.050 | 2.100 | 1.950 | 2.020 | 62,583 | -0.03(-1.46%) |
Mar 02, 2023 | 2.020 | 2.060 | 1.980 | 2.050 | 40,485 | +0.01(+0.49%) |
Mar 01, 2023 | 2.020 | 2.120 | 2.020 | 2.040 | 61,225 | +0.03(+1.49%) |
Feb 28, 2023 | 2.120 | 2.120 | 2.000 | 2.010 | 39,358 | -0.04(-1.95%) |
Feb 27, 2023 | 2.030 | 2.070 | 2.000 | 2.050 | 28,347 | +0.05(+2.50%) |
Feb 24, 2023 | 1.990 | 2.021 | 1.950 | 2.000 | 152,087 | -0.05(-2.44%) |
Feb 23, 2023 | 2.120 | 2.130 | 1.990 | 2.050 | 174,726 | -0.05(-2.38%) |
Feb 22, 2023 | 2.100 | 2.145 | 2.055 | 2.100 | 94,588 | +0.01(+0.48%) |
Feb 21, 2023 | 2.140 | 2.140 | 2.010 | 2.090 | 118,076 | -0.10(-4.35%) |
Feb 17, 2023 | 2.110 | 2.190 | 2.080 | 2.185 | 107,406 | +0.08(+4.05%) |
Feb 16, 2023 | 2.170 | 2.170 | 2.050 | 2.100 | 120,802 | -0.02(-0.94%) |
Feb 15, 2023 | 2.150 | 2.190 | 2.030 | 2.120 | 715,875 | -0.08(-3.64%) |
Feb 14, 2023 | 2.130 | 2.250 | 2.050 | 2.200 | 246,973 | +0.13(+6.28%) |
Feb 13, 2023 | 2.190 | 2.280 | 2.011 | 2.070 | 659,353 | -0.10(-4.61%) |
Feb 10, 2023 | 2.240 | 2.300 | 2.120 | 2.170 | 571,672 | -0.13(-5.65%) |
Feb 09, 2023 | 2.410 | 2.500 | 2.160 | 2.300 | 808,236 | -0.11(-4.56%) |
Feb 08, 2023 | 2.490 | 2.580 | 2.300 | 2.410 | 388,247 | -0.09(-3.60%) |
Feb 07, 2023 | 2.430 | 2.565 | 2.360 | 2.500 | 1,046,286 | +0.15(+6.38%) |
Feb 06, 2023 | 2.210 | 2.540 | 2.132 | 2.350 | 3,033,197 | +0.24(+11.37%) |
Feb 03, 2023 | 2.330 | 2.540 | 2.090 | 2.110 | 9,585,048 | -0.02(-0.94%) |
Feb 02, 2023 | 2.180 | 2.250 | 2.112 | 2.130 | 191,665 | -0.05(-2.29%) |