Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.790 | 4.790 | 4.070 | 4.300 | 241,662 | -0.37(-7.92%) |
Apr 27, 2023 | 4.200 | 4.970 | 4.200 | 4.670 | 468,259 | +0.14(+3.09%) |
Apr 26, 2023 | 4.550 | 5.200 | 3.850 | 4.530 | 1,206,137 | +0.25(+5.84%) |
Apr 25, 2023 | 4.350 | 6.350 | 4.020 | 4.280 | 17,285,920 | +0.44(+11.46%) |
Apr 24, 2023 | 5.340 | 5.740 | 3.770 | 3.840 | 826,466 | -1.47(-27.68%) |
Apr 21, 2023 | 6.300 | 7.140 | 5.110 | 5.310 | 2,063,512 | -1.04(-16.38%) |
Apr 20, 2023 | 7.930 | 9.540 | 6.060 | 6.350 | 14,568,851 | -0.20(-3.05%) |
Apr 19, 2023 | 4.900 | 7.250 | 4.810 | 6.550 | 13,934,178 | +1.05(+19.09%) |
Apr 18, 2023 | 5.630 | 6.200 | 4.120 | 5.500 | 26,969,002 | +1.64(+42.49%) |
Apr 17, 2023 | 4.340 | 5.090 | 3.600 | 3.860 | 5,614,535 | -0.73(-15.90%) |
Apr 14, 2023 | 1.820 | 8.520 | 1.410 | 4.590 | 77,207,128 | +3.58(+354.46%) |
Apr 13, 2023 | 0.9300 | 1.010 | 0.9305 | 1.010 | 13,445 | +0.03(+3.09%) |
Apr 12, 2023 | 1.020 | 1.020 | 0.9700 | 0.9797 | 11,824 | -0.06(-5.80%) |
Apr 11, 2023 | 1.040 | 1.040 | 0.9801 | 1.040 | 14,505 | +0.08(+8.05%) |
Apr 10, 2023 | 0.9300 | 1.040 | 0.9300 | 0.9625 | 14,165 | -0.03(-2.78%) |
Apr 06, 2023 | 0.9513 | 1.050 | 0.9508 | 0.9900 | 23,381 | +0.01(+1.02%) |
Apr 05, 2023 | 1.000 | 1.040 | 0.9800 | 0.9800 | 20,105 | -0.04(-3.92%) |
Apr 04, 2023 | 1.220 | 1.400 | 0.9172 | 1.020 | 148,658 | -0.28(-21.54%) |
Apr 03, 2023 | 1.430 | 1.490 | 1.300 | 1.300 | 10,775 | -0.09(-6.81%) |
Mar 31, 2023 | 1.370 | 1.420 | 1.355 | 1.395 | 3,532 | +0.02(+1.82%) |
Mar 30, 2023 | 1.350 | 1.410 | 1.350 | 1.370 | 12,956 | -0.03(-2.14%) |
Mar 29, 2023 | 1.470 | 1.496 | 1.400 | 1.400 | 9,987 | -0.06(-3.78%) |
Mar 28, 2023 | 1.459 | 1.500 | 1.380 | 1.455 | 6,101 | +0.01(+0.34%) |
Mar 27, 2023 | 1.500 | 1.500 | 1.350 | 1.450 | 1,513 | +0.05(+3.57%) |
Mar 24, 2023 | 1.720 | 1.720 | 1.360 | 1.400 | 3,572 | -0.14(-8.88%) |
Mar 23, 2023 | 1.550 | 1.594 | 1.460 | 1.536 | 5,172 | +0.08(+5.24%) |
Mar 22, 2023 | 1.410 | 1.490 | 1.400 | 1.460 | 2,516 | -0.03(-2.01%) |
Mar 21, 2023 | 1.450 | 1.500 | 1.420 | 1.490 | 7,556 | -0.04(-2.61%) |
Mar 20, 2023 | 1.460 | 1.580 | 1.432 | 1.530 | 4,650 | -0.02(-1.29%) |
Mar 17, 2023 | 1.510 | 1.591 | 1.500 | 1.550 | 14,684 | +0.20(+14.69%) |
Mar 16, 2023 | 1.470 | 1.470 | 1.351 | 1.351 | 559 | -0.13(-8.68%) |
Mar 15, 2023 | 1.450 | 1.490 | 1.440 | 1.480 | 6,034 | -0.05(-3.05%) |
Mar 14, 2023 | 1.581 | 1.581 | 1.321 | 1.526 | 33,506 | -0.09(-5.77%) |
Mar 13, 2023 | 1.600 | 1.688 | 1.600 | 1.620 | 4,052 | -0.06(-3.57%) |
Mar 10, 2023 | 1.660 | 1.870 | 1.657 | 1.680 | 1,863 | -0.21(-11.11%) |
Mar 09, 2023 | 1.801 | 1.890 | 1.800 | 1.890 | 4,811 | +0.09(+5.00%) |
Mar 08, 2023 | 1.850 | 1.854 | 1.683 | 1.800 | 5,568 | -0.09(-4.76%) |
Mar 07, 2023 | 2.000 | 2.000 | 1.850 | 1.890 | 12,170 | -0.17(-8.25%) |
Mar 06, 2023 | 2.200 | 2.500 | 1.710 | 2.060 | 47,905 | +0.22(+11.96%) |
Mar 03, 2023 | 1.840 | 1.850 | 1.770 | 1.840 | 7,240 | +0.02(+1.10%) |
Mar 02, 2023 | 2.010 | 2.010 | 1.810 | 1.820 | 19,948 | -0.18(-9.00%) |
Mar 01, 2023 | 2.180 | 2.180 | 2.000 | 2.000 | 2,855 | -0.10(-4.76%) |
Feb 28, 2023 | 2.100 | 2.100 | 2.050 | 2.100 | 1,924 | +0.05(+2.44%) |
Feb 27, 2023 | 2.130 | 2.134 | 2.050 | 2.050 | 3,873 | -0.12(-5.53%) |
Feb 24, 2023 | 2.110 | 2.170 | 2.010 | 2.170 | 26,748 | -0.05(-2.25%) |
Feb 23, 2023 | 2.330 | 2.416 | 2.210 | 2.220 | 14,297 | -0.06(-2.63%) |
Feb 22, 2023 | 2.536 | 2.536 | 2.280 | 2.280 | 4,057 | -0.15(-6.18%) |
Feb 21, 2023 | 2.470 | 2.530 | 2.410 | 2.430 | 7,132 | -0.09(-3.57%) |
Feb 17, 2023 | 2.560 | 2.560 | 2.481 | 2.520 | 3,839 | -0.16(-5.97%) |
Feb 16, 2023 | 2.510 | 2.680 | 2.400 | 2.680 | 12,252 | +0.15(+5.72%) |
Feb 15, 2023 | 2.528 | 2.600 | 2.440 | 2.535 | 29,455 | -0.17(-6.11%) |
Feb 14, 2023 | 2.600 | 2.856 | 2.550 | 2.700 | 11,044 | +0.10(+3.85%) |
Feb 13, 2023 | 2.680 | 2.680 | 2.571 | 2.600 | 4,062 | -0.10(-3.70%) |
Feb 10, 2023 | 2.750 | 2.840 | 2.668 | 2.700 | 6,754 | -0.16(-5.59%) |
Feb 09, 2023 | 2.750 | 2.860 | 2.700 | 2.860 | 7,756 | +0.00(+0.00%) |
Feb 08, 2023 | 2.800 | 2.950 | 2.710 | 2.860 | 12,887 | -0.04(-1.38%) |
Feb 07, 2023 | 2.770 | 2.900 | 2.770 | 2.900 | 19,780 | +0.10(+3.57%) |
Feb 06, 2023 | 2.650 | 2.900 | 2.624 | 2.800 | 22,116 | +0.14(+5.26%) |
Feb 03, 2023 | 2.680 | 2.945 | 2.600 | 2.660 | 30,014 | -0.04(-1.48%) |
Feb 02, 2023 | 2.600 | 2.810 | 2.500 | 2.700 | 38,940 | +0.15(+5.88%) |