Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.860 | 2.040 | 1.850 | 1.950 | 28,310 | +0.10(+5.41%) |
Apr 27, 2023 | 1.940 | 2.010 | 1.850 | 1.850 | 87,176 | -0.09(-4.64%) |
Apr 26, 2023 | 2.020 | 2.020 | 1.820 | 1.940 | 108,616 | -0.03(-1.52%) |
Apr 25, 2023 | 2.070 | 2.100 | 1.940 | 1.970 | 170,296 | -0.12(-5.74%) |
Apr 24, 2023 | 2.300 | 2.300 | 1.930 | 2.090 | 1,348,317 | +0.25(+13.59%) |
Apr 21, 2023 | 1.800 | 1.950 | 1.760 | 1.840 | 93,114 | +0.03(+1.44%) |
Apr 20, 2023 | 1.980 | 2.053 | 1.746 | 1.814 | 82,727 | -0.23(-11.09%) |
Apr 19, 2023 | 1.955 | 2.040 | 1.861 | 2.040 | 49,301 | +0.16(+8.35%) |
Apr 18, 2023 | 1.922 | 1.978 | 1.860 | 1.883 | 32,120 | -0.10(-4.91%) |
Apr 17, 2023 | 1.980 | 2.029 | 1.860 | 1.980 | 67,217 | +0.01(+0.61%) |
Apr 14, 2023 | 2.058 | 2.112 | 1.812 | 1.968 | 98,163 | -0.10(-4.65%) |
Apr 13, 2023 | 2.130 | 2.218 | 2.004 | 2.064 | 50,207 | -0.10(-4.44%) |
Apr 12, 2023 | 2.340 | 2.355 | 2.052 | 2.160 | 67,221 | -0.17(-7.41%) |
Apr 11, 2023 | 2.221 | 2.400 | 2.221 | 2.333 | 14,444 | +0.03(+1.17%) |
Apr 10, 2023 | 2.280 | 2.400 | 2.124 | 2.306 | 58,903 | -0.09(-3.92%) |
Apr 06, 2023 | 2.460 | 2.520 | 2.400 | 2.400 | 24,939 | -0.03(-1.19%) |
Apr 05, 2023 | 2.520 | 2.520 | 2.400 | 2.429 | 8,943 | -0.04(-1.58%) |
Apr 04, 2023 | 2.520 | 2.580 | 2.460 | 2.468 | 16,879 | -0.05(-1.86%) |
Apr 03, 2023 | 2.580 | 2.580 | 2.400 | 2.515 | 38,881 | +0.05(+2.22%) |
Mar 31, 2023 | 2.580 | 2.629 | 2.403 | 2.460 | 58,103 | -0.10(-4.00%) |
Mar 30, 2023 | 2.760 | 2.780 | 2.550 | 2.563 | 26,441 | -0.08(-3.17%) |
Mar 29, 2023 | 2.709 | 2.743 | 2.556 | 2.647 | 44,700 | -0.11(-4.11%) |
Mar 28, 2023 | 2.760 | 2.820 | 2.612 | 2.760 | 35,031 | -0.08(-2.87%) |
Mar 27, 2023 | 2.708 | 3.205 | 2.601 | 2.842 | 30,205 | +0.02(+0.77%) |
Mar 24, 2023 | 2.763 | 2.910 | 2.670 | 2.820 | 8,215 | +0.06(+2.06%) |
Mar 23, 2023 | 2.880 | 2.998 | 2.760 | 2.763 | 12,856 | -0.18(-6.00%) |
Mar 22, 2023 | 2.760 | 2.999 | 2.739 | 2.939 | 8,909 | -0.03(-1.15%) |
Mar 21, 2023 | 2.700 | 3.000 | 2.708 | 2.974 | 17,066 | +0.27(+10.13%) |
Mar 20, 2023 | 2.820 | 2.850 | 2.580 | 2.700 | 24,992 | -0.12(-4.26%) |
Mar 17, 2023 | 2.994 | 2.994 | 2.760 | 2.820 | 15,549 | -0.12(-4.04%) |
Mar 16, 2023 | 3.000 | 3.000 | 2.820 | 2.939 | 20,114 | +0.00(+0.14%) |
Mar 15, 2023 | 2.940 | 3.134 | 2.910 | 2.935 | 16,347 | -0.13(-4.10%) |
Mar 14, 2023 | 2.929 | 3.120 | 2.929 | 3.060 | 9,958 | +0.06(+2.02%) |
Mar 13, 2023 | 2.820 | 3.180 | 2.820 | 2.999 | 18,992 | +0.06(+2.02%) |
Mar 10, 2023 | 3.120 | 3.480 | 2.880 | 2.940 | 53,537 | -0.21(-6.67%) |
Mar 09, 2023 | 3.300 | 3.359 | 3.120 | 3.150 | 10,720 | -0.15(-4.55%) |
Mar 08, 2023 | 3.360 | 3.421 | 3.246 | 3.300 | 17,617 | -0.15(-4.23%) |
Mar 07, 2023 | 3.360 | 3.479 | 3.311 | 3.446 | 5,270 | -0.00(-0.12%) |
Mar 06, 2023 | 3.300 | 3.480 | 3.300 | 3.450 | 20,288 | +0.06(+1.72%) |
Mar 03, 2023 | 3.360 | 3.480 | 3.330 | 3.392 | 19,767 | +0.03(+0.82%) |
Mar 02, 2023 | 3.420 | 3.479 | 3.360 | 3.364 | 11,654 | -0.12(-3.33%) |
Mar 01, 2023 | 3.480 | 3.483 | 3.360 | 3.480 | 11,274 | +0.00(+0.00%) |
Feb 28, 2023 | 3.720 | 3.720 | 3.420 | 3.480 | 26,748 | -0.03(-0.85%) |
Feb 27, 2023 | 3.480 | 3.600 | 3.480 | 3.510 | 14,152 | +0.06(+1.77%) |
Feb 24, 2023 | 3.350 | 3.540 | 3.305 | 3.449 | 6,699 | +0.07(+2.17%) |
Feb 23, 2023 | 3.480 | 3.540 | 3.300 | 3.376 | 17,926 | -0.13(-3.83%) |
Feb 22, 2023 | 3.600 | 3.719 | 3.480 | 3.510 | 8,434 | -0.09(-2.42%) |
Feb 21, 2023 | 3.540 | 3.721 | 3.554 | 3.597 | 9,643 | -0.07(-1.85%) |
Feb 17, 2023 | 3.900 | 3.900 | 3.613 | 3.665 | 7,457 | -0.10(-2.66%) |
Feb 16, 2023 | 3.722 | 3.900 | 3.720 | 3.765 | 14,389 | -0.01(-0.40%) |
Feb 15, 2023 | 3.780 | 4.018 | 3.661 | 3.780 | 21,381 | -0.06(-1.55%) |
Feb 14, 2023 | 3.643 | 3.959 | 3.606 | 3.839 | 19,266 | +0.12(+3.21%) |
Feb 13, 2023 | 3.840 | 4.019 | 3.660 | 3.720 | 16,994 | -0.06(-1.59%) |
Feb 10, 2023 | 4.020 | 4.199 | 3.669 | 3.780 | 22,983 | -0.18(-4.55%) |
Feb 09, 2023 | 4.140 | 4.320 | 3.840 | 3.960 | 21,176 | -0.16(-3.94%) |
Feb 08, 2023 | 4.440 | 4.487 | 4.086 | 4.123 | 61,030 | -0.20(-4.60%) |
Feb 07, 2023 | 4.440 | 4.583 | 4.272 | 4.321 | 104,511 | +0.09(+2.04%) |
Feb 06, 2023 | 4.200 | 4.482 | 4.022 | 4.235 | 42,772 | +0.04(+0.92%) |
Feb 03, 2023 | 4.140 | 4.314 | 4.020 | 4.196 | 40,004 | -0.04(-0.98%) |
Feb 02, 2023 | 3.660 | 4.267 | 3.660 | 4.238 | 132,693 | +0.60(+16.63%) |