Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 1.910 | 2.060 | 1.870 | 1.980 | 115,471 | +0.06(+3.13%) |
May 05, 2023 | 1.960 | 2.090 | 1.860 | 1.920 | 72,342 | -0.03(-1.54%) |
May 04, 2023 | 1.960 | 2.140 | 1.950 | 1.950 | 67,662 | -0.11(-5.34%) |
May 03, 2023 | 1.960 | 2.360 | 1.930 | 2.060 | 314,444 | +0.11(+5.64%) |
May 02, 2023 | 2.200 | 2.264 | 1.830 | 1.950 | 138,954 | -0.33(-14.47%) |
May 01, 2023 | 2.190 | 2.440 | 2.090 | 2.280 | 79,663 | +0.02(+0.88%) |
Apr 28, 2023 | 2.050 | 2.430 | 1.940 | 2.260 | 243,590 | +0.21(+10.24%) |
Apr 27, 2023 | 1.850 | 2.120 | 1.790 | 2.050 | 135,989 | +0.14(+7.33%) |
Apr 26, 2023 | 1.930 | 2.030 | 1.810 | 1.910 | 221,464 | +0.04(+2.14%) |
Apr 25, 2023 | 1.930 | 2.260 | 1.800 | 1.870 | 427,870 | -0.06(-3.11%) |
Apr 24, 2023 | 1.970 | 2.000 | 1.800 | 1.930 | 143,090 | +0.00(+0.00%) |
Apr 21, 2023 | 2.020 | 2.288 | 1.900 | 1.930 | 280,010 | -0.13(-6.31%) |
Apr 20, 2023 | 2.260 | 2.260 | 2.001 | 2.060 | 78,888 | -0.12(-5.50%) |
Apr 19, 2023 | 2.460 | 2.460 | 2.140 | 2.180 | 112,720 | -0.28(-11.38%) |
Apr 18, 2023 | 2.640 | 2.690 | 2.350 | 2.460 | 126,175 | -0.35(-12.46%) |
Apr 17, 2023 | 2.310 | 2.980 | 2.310 | 2.810 | 399,862 | +0.38(+15.64%) |
Apr 14, 2023 | 2.300 | 2.673 | 2.160 | 2.430 | 738,990 | +0.05(+2.10%) |
Apr 13, 2023 | 2.200 | 2.390 | 2.200 | 2.380 | 51,814 | +0.14(+6.25%) |
Apr 12, 2023 | 2.360 | 2.360 | 2.220 | 2.240 | 21,425 | -0.06(-2.61%) |
Apr 11, 2023 | 2.330 | 2.330 | 2.210 | 2.300 | 18,909 | -0.03(-1.29%) |
Apr 10, 2023 | 2.260 | 2.420 | 2.180 | 2.330 | 49,917 | +0.03(+1.29%) |
Apr 06, 2023 | 2.150 | 2.408 | 2.150 | 2.300 | 54,732 | +0.06(+2.69%) |
Apr 05, 2023 | 2.270 | 2.340 | 2.230 | 2.240 | 65,875 | -0.05(-2.18%) |
Apr 04, 2023 | 2.500 | 2.600 | 2.230 | 2.290 | 80,349 | -0.28(-10.89%) |
Apr 03, 2023 | 2.620 | 2.712 | 2.335 | 2.570 | 94,734 | -0.05(-1.91%) |
Mar 31, 2023 | 2.660 | 2.710 | 2.551 | 2.620 | 55,631 | +0.07(+2.75%) |
Mar 30, 2023 | 2.720 | 2.800 | 2.510 | 2.550 | 98,592 | -0.23(-8.27%) |
Mar 29, 2023 | 2.830 | 2.990 | 2.750 | 2.780 | 54,435 | -0.07(-2.46%) |
Mar 28, 2023 | 3.280 | 3.280 | 2.650 | 2.850 | 261,472 | -0.52(-15.56%) |
Mar 27, 2023 | 3.670 | 3.800 | 3.200 | 3.375 | 130,012 | -0.48(-12.34%) |
Mar 24, 2023 | 3.720 | 3.940 | 3.710 | 3.850 | 53,314 | -0.07(-1.79%) |
Mar 23, 2023 | 3.680 | 4.178 | 3.670 | 3.920 | 150,726 | +0.18(+4.81%) |
Mar 22, 2023 | 3.790 | 3.980 | 3.560 | 3.740 | 249,988 | -0.25(-6.27%) |
Mar 21, 2023 | 4.210 | 4.890 | 3.850 | 3.990 | 677,782 | -0.47(-10.54%) |
Mar 20, 2023 | 4.960 | 4.975 | 4.150 | 4.460 | 593,140 | -0.59(-11.68%) |
Mar 17, 2023 | 5.260 | 6.670 | 4.700 | 5.050 | 5,017,206 | -0.95(-15.83%) |
Mar 16, 2023 | 4.500 | 6.230 | 4.500 | 6.000 | 28,401,128 | +1.81(+43.20%) |
Mar 15, 2023 | 4.180 | 5.270 | 3.640 | 4.190 | 30,382,050 | +2.08(+98.58%) |
Mar 14, 2023 | 2.240 | 2.250 | 2.110 | 2.110 | 99,332 | -0.11(-4.95%) |
Mar 13, 2023 | 2.220 | 2.290 | 2.180 | 2.220 | 4,195 | -0.04(-1.77%) |
Mar 10, 2023 | 2.660 | 2.728 | 2.250 | 2.260 | 55,415 | -0.20(-8.13%) |
Mar 09, 2023 | 2.500 | 2.900 | 2.420 | 2.460 | 111,914 | -0.19(-7.17%) |
Mar 08, 2023 | 2.740 | 2.820 | 2.600 | 2.650 | 14,452 | -0.09(-3.28%) |
Mar 07, 2023 | 2.950 | 2.950 | 2.650 | 2.740 | 28,944 | -0.16(-5.43%) |
Mar 06, 2023 | 2.950 | 2.968 | 2.860 | 2.897 | 9,193 | -0.10(-3.42%) |
Mar 03, 2023 | 2.930 | 3.086 | 2.930 | 3.000 | 9,034 | +0.01(+0.27%) |
Mar 02, 2023 | 3.000 | 3.170 | 2.980 | 2.992 | 24,744 | -0.01(-0.27%) |