Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.9300 | 1.060 | 0.8551 | 1.060 | 4,787,310 | -0.03(-2.75%) |
Apr 27, 2023 | 1.020 | 1.130 | 0.9300 | 1.090 | 3,333,384 | +0.12(+12.36%) |
Apr 26, 2023 | 1.300 | 1.310 | 0.9500 | 0.9701 | 5,479,462 | -0.37(-27.60%) |
Apr 25, 2023 | 1.770 | 1.770 | 1.270 | 1.340 | 3,246,858 | -0.45(-25.14%) |
Apr 24, 2023 | 1.850 | 1.850 | 1.760 | 1.790 | 633,104 | -0.08(-4.28%) |
Apr 21, 2023 | 1.940 | 1.940 | 1.840 | 1.870 | 402,744 | -0.07(-3.61%) |
Apr 20, 2023 | 2.120 | 2.150 | 1.930 | 1.940 | 580,615 | -0.17(-8.06%) |
Apr 19, 2023 | 1.960 | 2.110 | 1.930 | 2.110 | 649,906 | +0.11(+5.50%) |
Apr 18, 2023 | 1.980 | 2.070 | 1.920 | 2.000 | 729,190 | +0.03(+1.52%) |
Apr 17, 2023 | 1.830 | 1.988 | 1.775 | 1.970 | 723,278 | +0.13(+7.07%) |
Apr 14, 2023 | 1.920 | 1.950 | 1.810 | 1.840 | 526,730 | -0.09(-4.66%) |
Apr 13, 2023 | 1.830 | 1.950 | 1.800 | 1.930 | 661,519 | +0.10(+5.46%) |
Apr 12, 2023 | 1.980 | 2.005 | 1.790 | 1.830 | 531,801 | -0.12(-6.15%) |
Apr 11, 2023 | 1.940 | 2.055 | 1.875 | 1.950 | 784,950 | +0.03(+1.56%) |
Apr 10, 2023 | 1.900 | 1.960 | 1.890 | 1.920 | 432,484 | +0.00(+0.00%) |
Apr 06, 2023 | 1.890 | 1.990 | 1.870 | 1.920 | 419,026 | +0.00(+0.00%) |
Apr 05, 2023 | 1.950 | 2.000 | 1.810 | 1.920 | 699,141 | -0.01(-0.52%) |
Apr 04, 2023 | 2.130 | 2.170 | 1.900 | 1.930 | 706,305 | -0.19(-8.96%) |
Apr 03, 2023 | 2.160 | 2.280 | 2.085 | 2.120 | 833,390 | -0.05(-2.30%) |
Mar 31, 2023 | 2.110 | 2.255 | 2.080 | 2.170 | 1,465,998 | +0.07(+3.33%) |
Mar 30, 2023 | 2.080 | 2.150 | 2.040 | 2.100 | 731,252 | +0.03(+1.45%) |
Mar 29, 2023 | 1.970 | 2.105 | 1.900 | 2.070 | 1,029,130 | +0.16(+8.38%) |
Mar 28, 2023 | 1.850 | 1.990 | 1.810 | 1.910 | 837,771 | +0.05(+2.69%) |
Mar 27, 2023 | 1.830 | 1.921 | 1.780 | 1.860 | 739,759 | +0.05(+2.76%) |
Mar 24, 2023 | 1.710 | 1.830 | 1.665 | 1.810 | 897,823 | +0.04(+2.26%) |
Mar 23, 2023 | 1.820 | 1.880 | 1.695 | 1.770 | 850,760 | -0.03(-1.67%) |
Mar 22, 2023 | 1.820 | 2.010 | 1.782 | 1.800 | 1,360,664 | -0.06(-3.23%) |
Mar 21, 2023 | 1.640 | 1.900 | 1.630 | 1.860 | 1,948,978 | +0.28(+17.72%) |
Mar 20, 2023 | 1.760 | 1.830 | 1.525 | 1.580 | 1,647,753 | -0.18(-10.23%) |
Mar 17, 2023 | 1.970 | 1.995 | 1.760 | 1.760 | 2,056,558 | -0.22(-11.11%) |
Mar 16, 2023 | 2.040 | 2.080 | 1.925 | 1.980 | 1,710,745 | -0.08(-3.88%) |
Mar 15, 2023 | 2.000 | 2.100 | 1.951 | 2.060 | 1,186,729 | -0.04(-1.90%) |
Mar 14, 2023 | 2.270 | 2.440 | 2.050 | 2.100 | 1,433,872 | -0.07(-3.23%) |
Mar 13, 2023 | 2.130 | 2.248 | 2.050 | 2.170 | 1,471,894 | -0.04(-1.81%) |
Mar 10, 2023 | 2.390 | 2.390 | 2.115 | 2.210 | 1,536,773 | -0.21(-8.68%) |
Mar 09, 2023 | 2.690 | 2.720 | 2.390 | 2.420 | 1,676,922 | -0.25(-9.36%) |
Mar 08, 2023 | 2.730 | 2.755 | 2.491 | 2.670 | 1,803,491 | -0.05(-1.84%) |
Mar 07, 2023 | 2.650 | 2.900 | 2.640 | 2.720 | 1,622,982 | +0.07(+2.64%) |
Mar 06, 2023 | 2.770 | 2.940 | 2.610 | 2.650 | 1,636,750 | -0.12(-4.33%) |
Mar 03, 2023 | 2.510 | 2.780 | 2.460 | 2.770 | 1,881,771 | +0.25(+9.92%) |
Mar 02, 2023 | 2.460 | 2.670 | 2.440 | 2.520 | 2,006,680 | +0.03(+1.20%) |
Mar 01, 2023 | 2.340 | 2.500 | 2.210 | 2.490 | 1,715,420 | +0.15(+6.41%) |
Feb 28, 2023 | 2.400 | 2.430 | 2.280 | 2.340 | 1,574,924 | -0.05(-2.09%) |
Feb 27, 2023 | 2.550 | 2.550 | 2.180 | 2.390 | 2,297,379 | -0.04(-1.65%) |
Feb 24, 2023 | 2.400 | 2.558 | 2.330 | 2.430 | 2,614,000 | -0.11(-4.33%) |
Feb 23, 2023 | 2.210 | 2.620 | 2.210 | 2.540 | 3,955,793 | +0.33(+14.93%) |
Feb 22, 2023 | 2.000 | 2.280 | 1.990 | 2.210 | 1,981,420 | +0.22(+11.06%) |
Feb 21, 2023 | 2.040 | 2.070 | 1.930 | 1.990 | 1,423,800 | -0.07(-3.40%) |
Feb 17, 2023 | 2.260 | 2.378 | 2.020 | 2.060 | 1,460,268 | -0.19(-8.44%) |
Feb 16, 2023 | 2.270 | 2.390 | 2.180 | 2.250 | 2,285,939 | -0.10(-4.26%) |
Feb 15, 2023 | 2.000 | 2.450 | 2.000 | 2.350 | 4,847,613 | +0.27(+12.98%) |
Feb 14, 2023 | 2.020 | 2.120 | 1.910 | 2.080 | 2,731,193 | +0.02(+0.97%) |
Feb 13, 2023 | 1.930 | 2.330 | 1.930 | 2.060 | 6,953,567 | +0.09(+4.57%) |
Feb 10, 2023 | 1.890 | 2.090 | 1.710 | 1.970 | 6,513,519 | -0.08(-3.90%) |
Feb 09, 2023 | 1.510 | 2.530 | 1.510 | 2.050 | 43,003,936 | +0.54(+35.76%) |
Feb 08, 2023 | 1.440 | 1.550 | 1.300 | 1.510 | 5,208,262 | +0.04(+2.72%) |
Feb 07, 2023 | 1.040 | 1.540 | 1.040 | 1.470 | 34,539,944 | +0.61(+70.83%) |
Feb 06, 2023 | 0.8490 | 0.9120 | 0.8300 | 0.8605 | 723,971 | +0.01(+0.74%) |
Feb 03, 2023 | 0.8900 | 0.9288 | 0.8400 | 0.8542 | 592,566 | -0.05(-5.10%) |
Feb 02, 2023 | 0.8500 | 0.9236 | 0.8500 | 0.9001 | 786,886 | +0.05(+6.06%) |