Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.070 | 2.078 | 1.850 | 1.960 | 134,567 | -0.08(-3.92%) |
Apr 27, 2023 | 1.910 | 2.090 | 1.910 | 2.040 | 89,809 | +0.13(+6.81%) |
Apr 26, 2023 | 1.900 | 1.970 | 1.880 | 1.910 | 68,805 | +0.00(+0.00%) |
Apr 25, 2023 | 1.930 | 1.984 | 1.850 | 1.910 | 93,396 | -0.02(-1.04%) |
Apr 24, 2023 | 2.040 | 2.050 | 1.900 | 1.930 | 124,606 | -0.09(-4.46%) |
Apr 21, 2023 | 2.110 | 2.137 | 2.010 | 2.020 | 91,755 | -0.08(-3.81%) |
Apr 20, 2023 | 2.360 | 2.400 | 2.080 | 2.100 | 249,905 | -0.33(-13.58%) |
Apr 19, 2023 | 2.380 | 2.530 | 2.310 | 2.430 | 309,608 | -0.01(-0.41%) |
Apr 18, 2023 | 2.060 | 3.290 | 2.060 | 2.440 | 7,296,893 | +0.35(+17.03%) |
Apr 17, 2023 | 1.990 | 2.090 | 1.970 | 2.085 | 86,999 | +0.11(+5.84%) |
Apr 14, 2023 | 2.120 | 2.200 | 1.960 | 1.970 | 217,750 | -0.15(-7.09%) |
Apr 13, 2023 | 2.060 | 2.179 | 2.060 | 2.120 | 72,521 | +0.07(+3.43%) |
Apr 12, 2023 | 2.280 | 2.300 | 1.990 | 2.050 | 196,777 | -0.20(-8.89%) |
Apr 11, 2023 | 2.340 | 2.490 | 2.230 | 2.250 | 310,194 | -0.08(-3.43%) |
Apr 10, 2023 | 2.290 | 2.530 | 2.070 | 2.330 | 234,509 | +0.08(+3.56%) |
Apr 06, 2023 | 2.080 | 2.390 | 2.080 | 2.250 | 218,529 | +0.13(+6.13%) |
Apr 05, 2023 | 2.140 | 2.190 | 2.060 | 2.120 | 81,687 | -0.02(-0.93%) |
Apr 04, 2023 | 2.250 | 2.340 | 2.120 | 2.140 | 118,780 | -0.11(-4.89%) |
Apr 03, 2023 | 2.090 | 2.380 | 2.070 | 2.250 | 316,078 | +0.16(+7.66%) |
Mar 31, 2023 | 2.060 | 2.170 | 2.030 | 2.090 | 236,485 | +0.07(+3.47%) |
Mar 30, 2023 | 2.020 | 2.150 | 1.960 | 2.020 | 158,421 | +0.03(+1.51%) |
Mar 29, 2023 | 1.970 | 2.040 | 1.880 | 1.990 | 114,945 | +0.02(+1.02%) |
Mar 28, 2023 | 2.140 | 2.150 | 1.880 | 1.970 | 186,002 | -0.12(-5.74%) |
Mar 27, 2023 | 1.930 | 2.290 | 1.930 | 2.090 | 377,180 | +0.15(+7.73%) |
Mar 24, 2023 | 1.920 | 1.980 | 1.870 | 1.940 | 70,227 | +0.02(+1.04%) |
Mar 23, 2023 | 1.920 | 1.990 | 1.880 | 1.920 | 93,356 | +0.00(+0.00%) |
Mar 22, 2023 | 2.180 | 2.220 | 1.910 | 1.920 | 168,374 | -0.22(-10.28%) |
Mar 21, 2023 | 2.000 | 2.220 | 2.000 | 2.140 | 311,331 | +0.18(+9.18%) |
Mar 20, 2023 | 1.880 | 1.970 | 1.860 | 1.960 | 124,435 | +0.08(+4.26%) |
Mar 17, 2023 | 2.010 | 2.030 | 1.880 | 1.880 | 116,535 | -0.15(-7.39%) |
Mar 16, 2023 | 1.820 | 2.070 | 1.810 | 2.030 | 260,700 | +0.15(+7.98%) |
Mar 15, 2023 | 1.840 | 1.940 | 1.800 | 1.880 | 205,181 | -0.04(-2.08%) |
Mar 14, 2023 | 2.060 | 2.120 | 1.780 | 1.920 | 231,573 | -0.03(-1.54%) |
Mar 13, 2023 | 1.790 | 2.130 | 1.660 | 1.950 | 271,379 | +0.06(+3.17%) |
Mar 10, 2023 | 1.900 | 1.934 | 1.740 | 1.890 | 324,263 | -0.12(-5.97%) |
Mar 09, 2023 | 2.110 | 2.200 | 1.930 | 2.010 | 387,604 | -0.11(-5.19%) |
Mar 08, 2023 | 2.140 | 2.150 | 2.040 | 2.120 | 312,859 | -0.11(-4.93%) |
Mar 07, 2023 | 2.330 | 2.350 | 2.150 | 2.230 | 519,460 | -0.16(-6.69%) |
Mar 06, 2023 | 2.440 | 2.490 | 2.220 | 2.390 | 497,668 | +0.00(+0.00%) |
Mar 03, 2023 | 2.390 | 2.540 | 2.350 | 2.390 | 551,607 | -0.01(-0.42%) |
Mar 02, 2023 | 2.660 | 2.680 | 2.360 | 2.400 | 792,669 | -0.35(-12.73%) |
Mar 01, 2023 | 3.110 | 3.150 | 2.720 | 2.750 | 688,088 | -0.37(-11.86%) |
Feb 28, 2023 | 3.080 | 3.250 | 3.060 | 3.120 | 373,941 | -0.01(-0.32%) |
Feb 27, 2023 | 3.430 | 3.430 | 3.045 | 3.130 | 824,218 | -0.29(-8.48%) |
Feb 24, 2023 | 3.500 | 3.630 | 3.350 | 3.420 | 338,573 | -0.26(-7.07%) |
Feb 23, 2023 | 3.910 | 3.990 | 3.500 | 3.680 | 759,475 | -0.40(-9.80%) |
Feb 22, 2023 | 4.800 | 5.090 | 3.770 | 4.080 | 1,466,372 | -1.84(-31.08%) |
Feb 21, 2023 | 7.410 | 7.520 | 5.500 | 5.920 | 1,103,131 | -1.60(-21.28%) |
Feb 17, 2023 | 10.13 | 10.19 | 7.320 | 7.520 | 1,793,646 | -0.56(-6.93%) |
Feb 16, 2023 | 7.120 | 8.750 | 7.080 | 8.080 | 653,597 | +0.97(+13.64%) |
Feb 15, 2023 | 7.600 | 7.750 | 7.000 | 7.110 | 451,670 | -0.88(-11.01%) |
Feb 14, 2023 | 7.810 | 8.000 | 7.300 | 7.990 | 289,974 | -0.07(-0.87%) |
Feb 13, 2023 | 9.000 | 8.880 | 7.660 | 8.060 | 526,555 | -0.89(-9.94%) |
Feb 10, 2023 | 9.280 | 9.450 | 8.100 | 8.950 | 759,587 | -0.64(-6.67%) |
Feb 09, 2023 | 10.70 | 11.80 | 9.010 | 9.590 | 1,972,101 | +0.37(+4.01%) |
Feb 08, 2023 | 9.570 | 9.950 | 9.000 | 9.220 | 333,103 | +0.22(+2.44%) |
Feb 07, 2023 | 10.20 | 10.20 | 8.590 | 9.000 | 450,980 | -1.39(-13.38%) |
Feb 06, 2023 | 11.37 | 11.44 | 10.28 | 10.39 | 467,508 | -0.85(-7.56%) |
Feb 03, 2023 | 10.32 | 11.88 | 10.30 | 11.24 | 668,225 | +0.28(+2.55%) |
Feb 02, 2023 | 12.20 | 12.85 | 10.11 | 10.96 | 1,043,467 | -1.24(-10.16%) |