Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.930 | 2.020 | 1.880 | 1.940 | 301,895 | +0.00(+0.00%) |
Apr 27, 2023 | 1.950 | 1.990 | 1.920 | 1.940 | 180,320 | -0.02(-1.02%) |
Apr 26, 2023 | 1.920 | 2.000 | 1.900 | 1.960 | 229,760 | +0.00(+0.00%) |
Apr 25, 2023 | 1.950 | 2.010 | 1.880 | 1.960 | 543,335 | +0.00(+0.00%) |
Apr 24, 2023 | 2.080 | 2.080 | 1.920 | 1.960 | 1,095,138 | -0.34(-14.78%) |
Apr 21, 2023 | 2.230 | 2.335 | 2.221 | 2.300 | 201,545 | +0.07(+3.14%) |
Apr 20, 2023 | 2.330 | 2.345 | 2.220 | 2.230 | 263,719 | -0.10(-4.29%) |
Apr 19, 2023 | 2.310 | 2.370 | 2.220 | 2.330 | 306,241 | +0.02(+0.87%) |
Apr 18, 2023 | 2.410 | 2.410 | 2.290 | 2.310 | 315,357 | -0.09(-3.75%) |
Apr 17, 2023 | 2.120 | 2.420 | 2.120 | 2.400 | 469,191 | +0.22(+10.09%) |
Apr 14, 2023 | 2.370 | 2.500 | 2.160 | 2.180 | 631,700 | -0.18(-7.63%) |
Apr 13, 2023 | 2.040 | 2.400 | 2.040 | 2.360 | 506,778 | +0.34(+16.83%) |
Apr 12, 2023 | 2.060 | 2.170 | 2.010 | 2.020 | 856,657 | -0.03(-1.46%) |
Apr 11, 2023 | 2.010 | 2.075 | 2.000 | 2.050 | 158,335 | +0.04(+1.99%) |
Apr 10, 2023 | 2.030 | 2.050 | 1.990 | 2.010 | 766,395 | -0.03(-1.47%) |
Apr 06, 2023 | 2.020 | 2.090 | 2.000 | 2.040 | 2,742,685 | -0.01(-0.49%) |
Apr 05, 2023 | 2.010 | 2.070 | 2.010 | 2.050 | 441,498 | -0.01(-0.49%) |
Apr 04, 2023 | 2.060 | 2.070 | 2.000 | 2.060 | 358,809 | +0.01(+0.49%) |
Apr 03, 2023 | 1.960 | 2.080 | 1.900 | 2.050 | 594,270 | +0.10(+5.13%) |
Mar 31, 2023 | 1.980 | 1.990 | 1.940 | 1.950 | 359,860 | -0.02(-1.02%) |
Mar 30, 2023 | 2.250 | 2.262 | 1.925 | 1.970 | 805,602 | -0.19(-8.80%) |
Mar 29, 2023 | 1.950 | 2.280 | 1.940 | 2.160 | 1,348,373 | +0.22(+11.34%) |
Mar 28, 2023 | 2.000 | 2.059 | 1.920 | 1.940 | 1,857,804 | -0.04(-2.02%) |
Mar 27, 2023 | 1.900 | 2.030 | 1.880 | 1.980 | 1,084,608 | +0.06(+3.13%) |
Mar 24, 2023 | 1.910 | 1.970 | 1.850 | 1.920 | 563,119 | -0.06(-3.03%) |
Mar 23, 2023 | 2.030 | 2.060 | 1.920 | 1.980 | 662,256 | -0.01(-0.50%) |
Mar 22, 2023 | 2.080 | 2.080 | 1.970 | 1.990 | 826,944 | -0.08(-3.86%) |
Mar 21, 2023 | 2.150 | 2.160 | 2.060 | 2.070 | 683,010 | -0.03(-1.43%) |
Mar 20, 2023 | 2.220 | 2.220 | 2.090 | 2.100 | 384,097 | -0.14(-6.25%) |
Mar 17, 2023 | 2.290 | 2.299 | 2.155 | 2.240 | 729,646 | -0.06(-2.61%) |
Mar 16, 2023 | 2.370 | 2.400 | 2.220 | 2.300 | 742,895 | -0.12(-4.96%) |
Mar 15, 2023 | 2.440 | 2.525 | 2.386 | 2.420 | 705,061 | -0.04(-1.63%) |
Mar 14, 2023 | 2.560 | 2.610 | 2.440 | 2.460 | 611,200 | -0.08(-3.15%) |
Mar 13, 2023 | 2.700 | 2.750 | 2.530 | 2.540 | 646,345 | -0.20(-7.30%) |
Mar 10, 2023 | 2.750 | 2.790 | 2.510 | 2.740 | 893,869 | -0.05(-1.79%) |
Mar 09, 2023 | 2.750 | 3.120 | 2.740 | 2.790 | 1,014,818 | +0.08(+2.95%) |
Mar 08, 2023 | 2.810 | 2.810 | 2.680 | 2.710 | 595,647 | -0.09(-3.21%) |
Mar 07, 2023 | 2.940 | 2.943 | 2.780 | 2.800 | 682,196 | -0.11(-3.78%) |
Mar 06, 2023 | 3.150 | 3.170 | 2.890 | 2.910 | 1,403,558 | -0.23(-7.32%) |
Mar 03, 2023 | 3.290 | 3.310 | 3.120 | 3.140 | 750,005 | -0.13(-3.98%) |
Mar 02, 2023 | 3.330 | 3.370 | 3.200 | 3.270 | 539,600 | -0.11(-3.25%) |
Mar 01, 2023 | 3.840 | 3.840 | 3.380 | 3.380 | 473,237 | -0.22(-6.11%) |
Feb 28, 2023 | 3.910 | 4.000 | 3.550 | 3.600 | 516,279 | -0.47(-11.55%) |
Feb 27, 2023 | 4.190 | 4.240 | 4.025 | 4.070 | 272,790 | +0.07(+1.75%) |
Feb 24, 2023 | 3.970 | 4.100 | 3.930 | 4.000 | 282,577 | -0.05(-1.23%) |
Feb 23, 2023 | 4.150 | 4.200 | 3.975 | 4.050 | 734,230 | -0.10(-2.41%) |
Feb 22, 2023 | 4.220 | 4.259 | 4.020 | 4.150 | 355,371 | -0.09(-2.12%) |
Feb 21, 2023 | 4.270 | 4.295 | 4.190 | 4.240 | 235,349 | -0.11(-2.53%) |
Feb 17, 2023 | 4.320 | 4.430 | 4.220 | 4.350 | 163,406 | +0.03(+0.69%) |
Feb 16, 2023 | 4.340 | 4.410 | 4.260 | 4.320 | 236,572 | -0.11(-2.48%) |
Feb 15, 2023 | 4.330 | 4.435 | 4.310 | 4.430 | 256,417 | -0.01(-0.23%) |
Feb 14, 2023 | 4.300 | 4.455 | 4.210 | 4.440 | 202,048 | +0.12(+2.78%) |
Feb 13, 2023 | 4.450 | 4.450 | 4.270 | 4.320 | 240,384 | -0.08(-1.82%) |
Feb 10, 2023 | 4.400 | 4.430 | 4.280 | 4.400 | 185,899 | -0.01(-0.23%) |
Feb 09, 2023 | 4.460 | 4.570 | 4.370 | 4.410 | 192,795 | +0.01(+0.23%) |
Feb 08, 2023 | 4.500 | 4.600 | 4.400 | 4.400 | 249,134 | -0.13(-2.87%) |
Feb 07, 2023 | 4.510 | 4.610 | 4.410 | 4.530 | 591,975 | -0.03(-0.66%) |
Feb 06, 2023 | 4.600 | 4.740 | 4.500 | 4.560 | 259,491 | -0.07(-1.51%) |
Feb 03, 2023 | 5.050 | 5.050 | 4.600 | 4.630 | 510,139 | -0.27(-5.51%) |
Feb 02, 2023 | 5.600 | 5.750 | 4.850 | 4.900 | 1,009,873 | -0.55(-10.09%) |