Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.500 | 1.560 | 1.485 | 1.510 | 4,932,581 | +0.01(+0.67%) |
Apr 27, 2023 | 1.590 | 1.605 | 1.490 | 1.500 | 3,419,839 | -0.08(-5.06%) |
Apr 26, 2023 | 1.610 | 1.655 | 1.570 | 1.580 | 3,143,618 | -0.03(-1.83%) |
Apr 25, 2023 | 1.688 | 1.835 | 1.600 | 1.609 | 7,082,341 | -0.10(-5.75%) |
Apr 24, 2023 | 1.766 | 1.825 | 1.658 | 1.708 | 6,346,383 | -0.04(-2.25%) |
Apr 21, 2023 | 1.619 | 1.806 | 1.619 | 1.747 | 6,253,616 | +0.10(+5.95%) |
Apr 20, 2023 | 1.737 | 1.747 | 1.609 | 1.649 | 5,898,277 | -0.12(-6.67%) |
Apr 19, 2023 | 1.668 | 1.825 | 1.668 | 1.766 | 6,007,475 | +0.10(+5.88%) |
Apr 18, 2023 | 1.717 | 1.766 | 1.600 | 1.668 | 7,409,105 | +0.02(+1.19%) |
Apr 17, 2023 | 1.482 | 1.668 | 1.452 | 1.649 | 7,936,424 | +0.23(+15.86%) |
Apr 14, 2023 | 1.472 | 1.482 | 1.374 | 1.423 | 2,947,040 | -0.05(-3.33%) |
Apr 13, 2023 | 1.286 | 1.492 | 1.286 | 1.472 | 7,319,712 | +0.19(+14.50%) |
Apr 12, 2023 | 1.344 | 1.357 | 1.276 | 1.286 | 2,674,707 | -0.06(-4.38%) |
Apr 11, 2023 | 1.374 | 1.384 | 1.315 | 1.344 | 4,142,008 | -0.02(-1.44%) |
Apr 10, 2023 | 1.443 | 1.452 | 1.325 | 1.364 | 4,243,466 | -0.09(-6.08%) |
Apr 06, 2023 | 1.423 | 1.462 | 1.384 | 1.452 | 2,928,411 | +0.03(+2.07%) |
Apr 05, 2023 | 1.452 | 1.511 | 1.394 | 1.423 | 3,030,801 | -0.04(-2.68%) |
Apr 04, 2023 | 1.551 | 1.570 | 1.433 | 1.462 | 4,534,894 | -0.10(-6.29%) |
Apr 03, 2023 | 1.492 | 1.560 | 1.472 | 1.560 | 5,576,435 | +0.07(+4.60%) |
Mar 31, 2023 | 1.452 | 1.521 | 1.423 | 1.492 | 3,770,611 | +0.07(+4.83%) |
Mar 30, 2023 | 1.531 | 1.580 | 1.413 | 1.423 | 3,611,365 | -0.12(-7.64%) |
Mar 29, 2023 | 1.462 | 1.555 | 1.452 | 1.541 | 4,041,986 | +0.09(+6.08%) |
Mar 28, 2023 | 1.570 | 1.570 | 1.433 | 1.452 | 4,261,673 | -0.08(-5.13%) |
Mar 27, 2023 | 1.472 | 1.590 | 1.452 | 1.531 | 5,125,139 | +0.07(+4.70%) |
Mar 24, 2023 | 1.433 | 1.492 | 1.413 | 1.462 | 5,082,276 | +0.01(+0.68%) |
Mar 23, 2023 | 1.531 | 1.531 | 1.423 | 1.452 | 4,468,468 | -0.04(-2.63%) |
Mar 22, 2023 | 1.609 | 1.609 | 1.472 | 1.492 | 4,457,070 | -0.11(-6.75%) |
Mar 21, 2023 | 1.590 | 1.668 | 1.590 | 1.600 | 4,051,040 | -0.01(-0.61%) |
Mar 20, 2023 | 1.668 | 1.708 | 1.595 | 1.609 | 4,080,636 | -0.06(-3.53%) |
Mar 17, 2023 | 1.786 | 1.806 | 1.649 | 1.668 | 15,360,111 | -0.13(-7.10%) |
Mar 16, 2023 | 1.874 | 1.968 | 1.796 | 1.796 | 6,465,016 | -0.06(-3.17%) |
Mar 15, 2023 | 1.737 | 1.899 | 1.688 | 1.855 | 6,201,303 | +0.10(+5.59%) |
Mar 14, 2023 | 1.855 | 1.914 | 1.629 | 1.757 | 8,257,420 | +0.08(+4.68%) |
Mar 13, 2023 | 1.452 | 1.708 | 1.443 | 1.678 | 8,321,667 | +0.21(+14.00%) |
Mar 10, 2023 | 1.619 | 1.639 | 1.384 | 1.472 | 14,896,804 | -0.15(-9.09%) |
Mar 09, 2023 | 1.698 | 1.732 | 1.585 | 1.619 | 5,936,590 | -0.05(-2.94%) |
Mar 08, 2023 | 1.737 | 1.757 | 1.649 | 1.668 | 3,762,239 | -0.04(-2.30%) |
Mar 07, 2023 | 1.806 | 1.806 | 1.688 | 1.708 | 7,641,391 | -0.10(-5.43%) |
Mar 06, 2023 | 1.923 | 1.928 | 1.786 | 1.806 | 4,012,659 | -0.12(-6.12%) |
Mar 03, 2023 | 1.933 | 1.948 | 1.874 | 1.923 | 4,360,491 | +0.02(+1.03%) |
Mar 02, 2023 | 1.874 | 1.933 | 1.874 | 1.904 | 5,218,729 | +0.00(+0.00%) |
Mar 01, 2023 | 2.012 | 2.036 | 1.865 | 1.904 | 5,379,684 | -0.12(-5.83%) |
Feb 28, 2023 | 1.992 | 2.066 | 1.953 | 2.022 | 5,894,742 | +0.09(+4.57%) |
Feb 27, 2023 | 1.973 | 2.002 | 1.914 | 1.933 | 3,735,502 | -0.01(-0.50%) |
Feb 24, 2023 | 2.041 | 2.041 | 1.923 | 1.943 | 4,970,030 | -0.11(-5.26%) |
Feb 23, 2023 | 2.022 | 2.071 | 2.002 | 2.051 | 5,242,356 | +0.04(+1.95%) |
Feb 22, 2023 | 2.031 | 2.085 | 2.002 | 2.012 | 4,564,929 | -0.02(-0.97%) |
Feb 21, 2023 | 2.110 | 2.149 | 2.031 | 2.031 | 5,085,165 | -0.12(-5.48%) |
Feb 17, 2023 | 2.110 | 2.169 | 2.051 | 2.149 | 3,911,847 | +0.06(+2.82%) |
Feb 16, 2023 | 2.100 | 2.134 | 2.071 | 2.090 | 4,879,574 | -0.03(-1.39%) |
Feb 15, 2023 | 2.149 | 2.149 | 2.061 | 2.120 | 2,870,307 | -0.03(-1.37%) |
Feb 14, 2023 | 2.159 | 2.218 | 2.110 | 2.149 | 2,845,596 | -0.02(-0.90%) |
Feb 13, 2023 | 2.179 | 2.208 | 2.110 | 2.169 | 2,301,305 | -0.01(-0.45%) |
Feb 10, 2023 | 2.257 | 2.257 | 2.100 | 2.179 | 4,503,877 | -0.09(-3.90%) |
Feb 09, 2023 | 2.414 | 2.414 | 2.257 | 2.267 | 3,832,610 | -0.07(-2.94%) |
Feb 08, 2023 | 2.463 | 2.527 | 2.321 | 2.336 | 4,620,636 | -0.18(-7.03%) |
Feb 07, 2023 | 2.502 | 2.561 | 2.434 | 2.512 | 3,025,596 | +0.00(+0.00%) |
Feb 06, 2023 | 2.532 | 2.620 | 2.493 | 2.512 | 2,908,605 | -0.01(-0.39%) |
Feb 03, 2023 | 2.561 | 2.615 | 2.522 | 2.522 | 3,059,918 | -0.08(-3.02%) |
Feb 02, 2023 | 2.601 | 2.664 | 2.517 | 2.601 | 6,518,930 | +0.06(+2.32%) |