Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.060 | 2.190 | 2.031 | 2.140 | 155,411 | +0.07(+3.38%) |
Apr 27, 2023 | 2.040 | 2.140 | 2.010 | 2.070 | 208,127 | -0.01(-0.48%) |
Apr 26, 2023 | 2.100 | 2.135 | 2.010 | 2.080 | 278,391 | +0.04(+1.96%) |
Apr 25, 2023 | 2.090 | 2.150 | 2.010 | 2.040 | 219,966 | -0.15(-6.85%) |
Apr 24, 2023 | 2.320 | 2.380 | 2.030 | 2.190 | 1,334,587 | -0.12(-5.19%) |
Apr 21, 2023 | 2.210 | 2.399 | 2.140 | 2.310 | 226,065 | +0.18(+8.45%) |
Apr 20, 2023 | 2.350 | 2.350 | 2.130 | 2.130 | 224,168 | -0.21(-8.97%) |
Apr 19, 2023 | 2.250 | 2.510 | 2.210 | 2.340 | 409,480 | +0.06(+2.63%) |
Apr 18, 2023 | 2.460 | 2.460 | 2.050 | 2.280 | 569,339 | -0.18(-7.32%) |
Apr 17, 2023 | 2.060 | 2.590 | 2.025 | 2.460 | 1,312,309 | +0.50(+25.51%) |
Apr 14, 2023 | 1.950 | 2.070 | 1.930 | 1.960 | 386,119 | +0.01(+0.51%) |
Apr 13, 2023 | 1.790 | 1.950 | 1.760 | 1.950 | 243,650 | +0.17(+9.55%) |
Apr 12, 2023 | 1.840 | 1.910 | 1.750 | 1.780 | 226,690 | -0.07(-3.78%) |
Apr 11, 2023 | 1.790 | 1.880 | 1.750 | 1.850 | 530,438 | +0.08(+4.52%) |
Apr 10, 2023 | 1.510 | 1.780 | 1.500 | 1.770 | 610,253 | +0.27(+18.00%) |
Apr 06, 2023 | 1.560 | 1.570 | 1.470 | 1.500 | 387,558 | -0.10(-6.25%) |
Apr 05, 2023 | 1.530 | 1.660 | 1.470 | 1.600 | 510,291 | +0.11(+7.38%) |
Apr 04, 2023 | 1.530 | 1.531 | 1.461 | 1.490 | 336,679 | -0.06(-3.87%) |
Apr 03, 2023 | 1.610 | 1.618 | 1.530 | 1.550 | 588,515 | -0.08(-4.91%) |
Mar 31, 2023 | 1.700 | 1.732 | 1.630 | 1.630 | 525,178 | -0.07(-4.12%) |
Mar 30, 2023 | 1.700 | 1.820 | 1.680 | 1.700 | 645,612 | +0.03(+1.80%) |
Mar 29, 2023 | 1.730 | 1.760 | 1.640 | 1.670 | 582,567 | -0.08(-4.57%) |
Mar 28, 2023 | 1.950 | 2.020 | 1.650 | 1.750 | 1,896,961 | -0.20(-10.26%) |
Mar 27, 2023 | 2.220 | 2.710 | 1.940 | 1.950 | 5,999,699 | -2.20(-53.01%) |
Mar 24, 2023 | 4.160 | 4.250 | 4.000 | 4.150 | 129,621 | +0.05(+1.22%) |
Mar 23, 2023 | 4.000 | 4.370 | 3.950 | 4.100 | 259,084 | +0.09(+2.24%) |
Mar 22, 2023 | 4.130 | 4.230 | 3.970 | 4.010 | 233,114 | -0.11(-2.67%) |
Mar 21, 2023 | 3.530 | 4.250 | 3.500 | 4.120 | 652,394 | +0.71(+20.82%) |
Mar 20, 2023 | 3.680 | 3.780 | 3.300 | 3.410 | 433,679 | -0.37(-9.79%) |
Mar 17, 2023 | 3.950 | 4.010 | 3.740 | 3.780 | 177,399 | -0.27(-6.67%) |
Mar 16, 2023 | 4.160 | 4.160 | 3.900 | 4.050 | 132,966 | -0.10(-2.41%) |
Mar 15, 2023 | 4.010 | 4.235 | 3.950 | 4.150 | 156,955 | -0.02(-0.48%) |
Mar 14, 2023 | 4.000 | 4.210 | 3.945 | 4.170 | 126,833 | +0.24(+6.11%) |
Mar 13, 2023 | 3.690 | 4.000 | 3.670 | 3.930 | 187,019 | +0.14(+3.56%) |
Mar 10, 2023 | 4.050 | 4.150 | 3.745 | 3.795 | 210,512 | -0.22(-5.60%) |
Mar 09, 2023 | 4.370 | 4.370 | 3.965 | 4.020 | 218,813 | -0.41(-9.26%) |
Mar 08, 2023 | 4.750 | 4.860 | 4.350 | 4.430 | 214,013 | -0.36(-7.52%) |
Mar 07, 2023 | 4.650 | 5.105 | 4.570 | 4.790 | 356,767 | +0.14(+3.01%) |
Mar 06, 2023 | 4.560 | 4.680 | 4.520 | 4.650 | 211,697 | +0.06(+1.31%) |
Mar 03, 2023 | 4.600 | 4.630 | 4.476 | 4.590 | 115,174 | +0.02(+0.44%) |
Mar 02, 2023 | 4.410 | 4.590 | 4.250 | 4.570 | 154,301 | +0.07(+1.56%) |
Mar 01, 2023 | 4.520 | 4.555 | 4.210 | 4.500 | 160,883 | +0.00(+0.00%) |
Feb 28, 2023 | 4.450 | 4.750 | 4.420 | 4.500 | 205,204 | +0.09(+2.04%) |
Feb 27, 2023 | 3.990 | 4.430 | 3.955 | 4.410 | 320,711 | +0.51(+13.08%) |
Feb 24, 2023 | 4.150 | 4.160 | 3.860 | 3.900 | 178,503 | -0.20(-4.88%) |
Feb 23, 2023 | 4.250 | 4.270 | 4.020 | 4.100 | 104,150 | -0.12(-2.84%) |
Feb 22, 2023 | 4.150 | 4.270 | 4.020 | 4.220 | 155,779 | +0.07(+1.69%) |
Feb 21, 2023 | 4.310 | 4.550 | 4.140 | 4.150 | 298,394 | -0.17(-3.94%) |
Feb 17, 2023 | 4.320 | 4.370 | 4.210 | 4.320 | 122,488 | +0.01(+0.23%) |
Feb 16, 2023 | 4.240 | 4.430 | 4.240 | 4.310 | 164,921 | -0.02(-0.46%) |
Feb 15, 2023 | 4.010 | 4.430 | 4.010 | 4.330 | 277,176 | +0.42(+10.74%) |
Feb 14, 2023 | 4.540 | 4.590 | 3.700 | 3.910 | 504,759 | -0.63(-13.88%) |
Feb 13, 2023 | 4.420 | 4.620 | 4.292 | 4.540 | 230,912 | +0.15(+3.42%) |
Feb 10, 2023 | 4.650 | 4.650 | 4.030 | 4.390 | 416,927 | -0.22(-4.77%) |
Feb 09, 2023 | 4.740 | 5.169 | 4.520 | 4.610 | 420,906 | -0.01(-0.22%) |
Feb 08, 2023 | 5.600 | 5.600 | 4.500 | 4.620 | 724,075 | -0.89(-16.15%) |
Feb 07, 2023 | 5.170 | 5.720 | 5.170 | 5.510 | 527,741 | +0.42(+8.25%) |
Feb 06, 2023 | 5.050 | 5.260 | 5.010 | 5.090 | 268,829 | +0.13(+2.62%) |
Feb 03, 2023 | 4.840 | 5.118 | 4.800 | 4.960 | 221,945 | +0.16(+3.33%) |
Feb 02, 2023 | 4.840 | 5.130 | 4.700 | 4.800 | 344,860 | +0.01(+0.21%) |