Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.280 | 2.170 | 1.160 | 1.630 | 1,937,953 | +0.48(+41.74%) |
Apr 27, 2023 | 1.250 | 1.250 | 1.110 | 1.150 | 22,666 | -0.05(-4.17%) |
Apr 26, 2023 | 1.190 | 1.350 | 1.150 | 1.200 | 30,588 | +0.03(+2.56%) |
Apr 25, 2023 | 1.150 | 1.170 | 1.150 | 1.170 | 6,922 | +0.02(+1.74%) |
Apr 24, 2023 | 1.100 | 1.170 | 1.100 | 1.150 | 8,115 | -0.01(-0.86%) |
Apr 21, 2023 | 1.100 | 1.180 | 1.050 | 1.160 | 22,125 | +0.08(+7.42%) |
Apr 20, 2023 | 1.030 | 1.140 | 1.019 | 1.080 | 7,232 | -0.00(-0.01%) |
Apr 19, 2023 | 1.180 | 1.183 | 1.050 | 1.080 | 5,576 | +0.05(+4.85%) |
Apr 18, 2023 | 1.100 | 1.180 | 1.010 | 1.030 | 58,779 | -0.12(-10.43%) |
Apr 17, 2023 | 1.000 | 1.190 | 1.000 | 1.150 | 268,558 | +0.14(+13.86%) |
Apr 14, 2023 | 1.060 | 1.070 | 1.000 | 1.010 | 9,899 | -0.03(-2.88%) |
Apr 13, 2023 | 1.090 | 1.128 | 1.020 | 1.040 | 22,342 | -0.03(-2.70%) |
Apr 12, 2023 | 1.180 | 1.187 | 1.008 | 1.069 | 54,986 | -0.09(-7.85%) |
Apr 11, 2023 | 1.120 | 1.220 | 1.120 | 1.160 | 18,744 | +0.07(+6.42%) |
Apr 10, 2023 | 1.130 | 1.130 | 1.083 | 1.090 | 2,655 | -0.01(-0.91%) |
Apr 06, 2023 | 1.124 | 1.130 | 1.100 | 1.100 | 2,594 | -0.03(-2.65%) |
Apr 05, 2023 | 1.120 | 1.130 | 1.100 | 1.130 | 6,560 | +0.02(+1.77%) |
Apr 04, 2023 | 1.140 | 1.140 | 1.100 | 1.110 | 3,062 | +0.00(+0.03%) |
Apr 03, 2023 | 1.140 | 1.138 | 1.050 | 1.110 | 3,292 | +0.00(+0.00%) |
Mar 31, 2023 | 1.100 | 1.140 | 1.006 | 1.110 | 30,821 | +0.04(+3.74%) |
Mar 30, 2023 | 1.120 | 1.190 | 1.060 | 1.070 | 14,411 | -0.02(-1.83%) |
Mar 29, 2023 | 1.110 | 1.149 | 1.030 | 1.090 | 16,992 | -0.02(-1.80%) |
Mar 28, 2023 | 1.150 | 1.150 | 1.110 | 1.110 | 7,783 | +0.00(+0.00%) |
Mar 27, 2023 | 1.141 | 1.141 | 1.090 | 1.110 | 3,400 | +0.03(+2.78%) |
Mar 24, 2023 | 1.100 | 1.160 | 1.050 | 1.080 | 19,885 | +0.01(+0.93%) |
Mar 23, 2023 | 1.090 | 1.110 | 1.070 | 1.070 | 5,239 | -0.01(-0.93%) |
Mar 22, 2023 | 1.100 | 1.185 | 1.050 | 1.080 | 11,092 | -0.01(-0.92%) |
Mar 21, 2023 | 1.200 | 1.199 | 1.000 | 1.090 | 29,109 | +0.04(+3.81%) |
Mar 20, 2023 | 1.204 | 1.204 | 1.050 | 1.050 | 9,152 | -0.12(-10.26%) |
Mar 17, 2023 | 1.198 | 1.198 | 1.111 | 1.170 | 10,064 | +0.01(+0.87%) |
Mar 16, 2023 | 1.160 | 1.190 | 1.030 | 1.160 | 18,671 | -0.00(-0.01%) |
Mar 15, 2023 | 1.090 | 1.202 | 1.060 | 1.160 | 27,286 | +0.00(+0.00%) |
Mar 14, 2023 | 1.266 | 1.266 | 1.010 | 1.160 | 36,146 | -0.06(-4.92%) |
Mar 13, 2023 | 1.200 | 1.350 | 1.150 | 1.220 | 15,424 | -0.02(-1.61%) |
Mar 10, 2023 | 1.360 | 1.380 | 1.200 | 1.240 | 52,330 | -0.09(-6.77%) |
Mar 09, 2023 | 1.420 | 1.460 | 1.300 | 1.330 | 53,729 | -0.09(-6.34%) |
Mar 08, 2023 | 2.000 | 2.140 | 1.325 | 1.420 | 755,495 | -0.52(-26.80%) |
Mar 07, 2023 | 1.830 | 2.110 | 1.800 | 1.940 | 80,941 | +0.05(+2.40%) |
Mar 06, 2023 | 1.950 | 1.949 | 1.800 | 1.895 | 41,045 | -0.10(-4.79%) |
Mar 03, 2023 | 2.160 | 2.190 | 1.900 | 1.990 | 36,752 | -0.14(-6.57%) |
Mar 02, 2023 | 2.050 | 2.160 | 2.030 | 2.130 | 13,286 | -0.03(-1.39%) |
Mar 01, 2023 | 2.170 | 2.194 | 2.052 | 2.160 | 18,448 | +0.01(+0.47%) |
Feb 28, 2023 | 2.200 | 2.200 | 2.050 | 2.150 | 1,968 | +0.01(+0.47%) |
Feb 27, 2023 | 2.270 | 2.270 | 2.090 | 2.140 | 27,341 | -0.06(-2.73%) |
Feb 24, 2023 | 2.200 | 2.308 | 2.140 | 2.200 | 14,390 | -0.10(-4.35%) |
Feb 23, 2023 | 2.350 | 2.410 | 2.180 | 2.300 | 9,837 | +0.00(+0.00%) |
Feb 22, 2023 | 2.250 | 2.370 | 2.250 | 2.300 | 2,937 | +0.02(+0.88%) |
Feb 21, 2023 | 2.280 | 2.420 | 2.250 | 2.280 | 7,729 | -0.08(-3.39%) |
Feb 17, 2023 | 2.380 | 2.427 | 2.360 | 2.360 | 5,013 | +0.01(+0.34%) |
Feb 16, 2023 | 2.470 | 2.470 | 2.320 | 2.352 | 10,097 | +0.02(+0.94%) |
Feb 15, 2023 | 2.460 | 2.460 | 2.300 | 2.330 | 7,855 | +0.00(+0.00%) |
Feb 14, 2023 | 2.460 | 2.460 | 2.300 | 2.330 | 8,118 | -0.14(-5.66%) |
Feb 13, 2023 | 2.400 | 2.600 | 2.256 | 2.470 | 18,093 | +0.09(+4.00%) |
Feb 10, 2023 | 2.360 | 2.375 | 2.224 | 2.375 | 22,120 | -0.02(-1.04%) |
Feb 09, 2023 | 2.560 | 2.560 | 2.275 | 2.400 | 29,393 | +0.00(+0.00%) |
Feb 08, 2023 | 2.420 | 2.540 | 2.350 | 2.400 | 21,452 | -0.08(-3.23%) |
Feb 07, 2023 | 2.540 | 2.690 | 2.430 | 2.480 | 67,004 | -0.10(-3.88%) |
Feb 06, 2023 | 2.560 | 2.700 | 2.520 | 2.580 | 16,075 | -0.15(-5.49%) |
Feb 03, 2023 | 2.760 | 2.960 | 2.592 | 2.730 | 178,918 | +0.05(+1.87%) |
Feb 02, 2023 | 2.658 | 2.727 | 2.550 | 2.680 | 25,495 | +0.06(+2.29%) |