Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.630 | 1.730 | 1.580 | 1.680 | 1,718,259 | +0.06(+3.70%) |
Apr 27, 2023 | 1.680 | 1.710 | 1.620 | 1.620 | 1,096,809 | -0.06(-3.57%) |
Apr 26, 2023 | 1.650 | 1.690 | 1.600 | 1.680 | 1,117,367 | +0.01(+0.60%) |
Apr 25, 2023 | 1.730 | 1.740 | 1.630 | 1.670 | 1,316,706 | -0.07(-4.02%) |
Apr 24, 2023 | 1.850 | 1.870 | 1.720 | 1.740 | 1,085,157 | -0.11(-5.95%) |
Apr 21, 2023 | 1.790 | 1.860 | 1.780 | 1.850 | 1,397,506 | +0.05(+2.78%) |
Apr 20, 2023 | 1.840 | 1.845 | 1.785 | 1.800 | 1,158,631 | -0.05(-2.70%) |
Apr 19, 2023 | 1.780 | 1.870 | 1.745 | 1.850 | 1,525,538 | +0.06(+3.35%) |
Apr 18, 2023 | 1.930 | 1.930 | 1.765 | 1.790 | 2,318,879 | -0.11(-5.79%) |
Apr 17, 2023 | 1.810 | 1.910 | 1.770 | 1.900 | 3,058,177 | +0.11(+6.15%) |
Apr 14, 2023 | 1.850 | 1.870 | 1.750 | 1.790 | 1,209,909 | -0.07(-3.76%) |
Apr 13, 2023 | 1.800 | 1.880 | 1.760 | 1.860 | 1,680,939 | +0.08(+4.49%) |
Apr 12, 2023 | 1.840 | 1.870 | 1.750 | 1.780 | 2,510,128 | -0.05(-2.73%) |
Apr 11, 2023 | 1.760 | 1.840 | 1.750 | 1.830 | 3,018,920 | +0.03(+1.67%) |
Apr 10, 2023 | 1.870 | 1.870 | 1.765 | 1.800 | 1,249,280 | -0.09(-4.76%) |
Apr 06, 2023 | 1.850 | 1.920 | 1.805 | 1.890 | 1,122,301 | +0.05(+2.72%) |
Apr 05, 2023 | 1.840 | 1.870 | 1.790 | 1.840 | 3,129,327 | +0.01(+0.55%) |
Apr 04, 2023 | 1.980 | 1.980 | 1.800 | 1.830 | 5,782,588 | -0.13(-6.63%) |
Apr 03, 2023 | 1.940 | 2.000 | 1.905 | 1.960 | 1,093,150 | +0.02(+1.03%) |
Mar 31, 2023 | 1.870 | 1.955 | 1.850 | 1.940 | 2,067,405 | +0.11(+6.01%) |
Mar 30, 2023 | 1.920 | 1.950 | 1.820 | 1.830 | 1,284,026 | -0.06(-3.17%) |
Mar 29, 2023 | 1.840 | 1.920 | 1.815 | 1.890 | 1,421,705 | +0.08(+4.42%) |
Mar 28, 2023 | 1.800 | 1.880 | 1.780 | 1.810 | 1,253,593 | -0.01(-0.55%) |
Mar 27, 2023 | 1.830 | 1.870 | 1.780 | 1.820 | 1,294,675 | +0.02(+1.11%) |
Mar 24, 2023 | 1.800 | 1.800 | 1.720 | 1.800 | 1,428,113 | +0.00(+0.00%) |
Mar 23, 2023 | 1.880 | 1.900 | 1.765 | 1.800 | 1,565,267 | -0.06(-3.23%) |
Mar 22, 2023 | 1.970 | 1.970 | 1.830 | 1.860 | 2,047,664 | -0.12(-6.06%) |
Mar 21, 2023 | 1.870 | 1.985 | 1.860 | 1.980 | 3,318,630 | +0.12(+6.45%) |
Mar 20, 2023 | 1.960 | 1.960 | 1.810 | 1.860 | 3,081,318 | -0.10(-5.10%) |
Mar 17, 2023 | 2.040 | 2.050 | 1.900 | 1.960 | 5,776,195 | -0.09(-4.39%) |
Mar 16, 2023 | 2.080 | 2.085 | 1.910 | 2.050 | 2,768,470 | -0.04(-1.91%) |
Mar 15, 2023 | 2.070 | 2.200 | 2.040 | 2.090 | 2,887,891 | -0.03(-1.42%) |
Mar 14, 2023 | 2.140 | 2.195 | 2.050 | 2.120 | 3,245,781 | +0.04(+1.92%) |
Mar 13, 2023 | 1.980 | 2.150 | 1.980 | 2.080 | 2,658,917 | +0.03(+1.46%) |
Mar 10, 2023 | 2.130 | 2.140 | 2.000 | 2.050 | 3,189,093 | -0.08(-3.76%) |
Mar 09, 2023 | 2.160 | 2.160 | 2.130 | 2.130 | 2,003,287 | -0.02(-0.93%) |
Mar 08, 2023 | 2.190 | 2.200 | 2.130 | 2.150 | 1,186,738 | -0.02(-0.92%) |
Mar 07, 2023 | 2.200 | 2.215 | 2.140 | 2.170 | 2,309,490 | -0.03(-1.36%) |
Mar 06, 2023 | 2.300 | 2.310 | 2.180 | 2.200 | 1,188,346 | -0.08(-3.51%) |
Mar 03, 2023 | 2.250 | 2.300 | 2.210 | 2.280 | 2,390,542 | +0.07(+3.17%) |
Mar 02, 2023 | 2.160 | 2.245 | 2.135 | 2.210 | 1,774,262 | +0.04(+1.84%) |
Mar 01, 2023 | 2.240 | 2.255 | 2.140 | 2.170 | 2,973,816 | -0.09(-3.98%) |
Feb 28, 2023 | 2.290 | 2.325 | 2.225 | 2.260 | 5,993,927 | -0.01(-0.44%) |
Feb 27, 2023 | 2.250 | 2.300 | 2.230 | 2.270 | 1,914,081 | +0.03(+1.34%) |
Feb 24, 2023 | 2.190 | 2.310 | 2.180 | 2.240 | 2,072,129 | +0.03(+1.36%) |
Feb 23, 2023 | 2.180 | 2.230 | 2.170 | 2.210 | 1,545,673 | +0.03(+1.38%) |
Feb 22, 2023 | 2.160 | 2.220 | 2.140 | 2.180 | 6,236,219 | +0.04(+1.87%) |
Feb 21, 2023 | 2.190 | 2.240 | 2.130 | 2.140 | 4,594,765 | -0.11(-4.89%) |
Feb 17, 2023 | 2.190 | 2.250 | 2.130 | 2.250 | 1,778,373 | +0.04(+1.81%) |
Feb 16, 2023 | 2.320 | 2.320 | 2.200 | 2.210 | 1,574,775 | -0.13(-5.56%) |
Feb 15, 2023 | 2.290 | 2.360 | 2.270 | 2.340 | 848,772 | +0.06(+2.63%) |
Feb 14, 2023 | 2.240 | 2.315 | 2.200 | 2.280 | 6,334,679 | +0.02(+0.88%) |
Feb 13, 2023 | 2.260 | 2.290 | 2.190 | 2.260 | 1,250,823 | +0.03(+1.35%) |
Feb 10, 2023 | 2.270 | 2.270 | 2.125 | 2.230 | 2,689,730 | -0.03(-1.33%) |
Feb 09, 2023 | 2.450 | 2.480 | 2.240 | 2.260 | 2,509,185 | -0.14(-5.83%) |
Feb 08, 2023 | 2.490 | 2.515 | 2.395 | 2.400 | 1,622,611 | -0.10(-4.00%) |
Feb 07, 2023 | 2.450 | 2.520 | 2.440 | 2.500 | 2,095,145 | +0.06(+2.46%) |
Feb 06, 2023 | 2.530 | 2.550 | 2.420 | 2.440 | 1,559,214 | -0.08(-3.17%) |
Feb 03, 2023 | 2.560 | 2.630 | 2.480 | 2.520 | 2,078,300 | -0.09(-3.45%) |
Feb 02, 2023 | 2.500 | 2.630 | 2.450 | 2.610 | 3,901,221 | +0.15(+6.10%) |