Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 1.740 | 1.790 | 1.650 | 1.680 | 149,949 | -0.05(-2.89%) |
May 05, 2023 | 1.620 | 1.942 | 1.570 | 1.730 | 383,141 | +0.15(+9.49%) |
May 04, 2023 | 1.710 | 1.710 | 1.550 | 1.580 | 183,633 | -0.13(-7.60%) |
May 03, 2023 | 1.670 | 2.070 | 1.580 | 1.710 | 1,480,827 | +0.21(+14.00%) |
May 02, 2023 | 1.600 | 1.677 | 1.420 | 1.500 | 329,961 | -0.12(-7.69%) |
May 01, 2023 | 1.610 | 1.660 | 1.570 | 1.625 | 75,172 | -0.01(-0.91%) |
Apr 28, 2023 | 1.750 | 1.750 | 1.620 | 1.640 | 143,273 | -0.09(-5.20%) |
Apr 27, 2023 | 1.730 | 1.850 | 1.700 | 1.730 | 190,351 | -0.13(-6.99%) |
Apr 26, 2023 | 1.920 | 1.965 | 1.790 | 1.860 | 151,638 | -0.13(-6.53%) |
Apr 25, 2023 | 1.940 | 2.040 | 1.900 | 1.990 | 197,378 | -0.04(-1.97%) |
Apr 24, 2023 | 2.560 | 2.580 | 1.940 | 2.030 | 679,230 | -0.60(-22.81%) |
Apr 21, 2023 | 2.750 | 2.796 | 2.300 | 2.630 | 747,278 | -0.23(-8.04%) |
Apr 20, 2023 | 3.080 | 3.500 | 2.670 | 2.860 | 9,750,138 | +0.30(+11.72%) |
Apr 19, 2023 | 2.250 | 2.850 | 2.110 | 2.560 | 4,018,993 | +0.03(+1.19%) |
Apr 18, 2023 | 3.320 | 3.930 | 2.350 | 2.530 | 69,947,592 | +0.95(+60.13%) |
Apr 17, 2023 | 1.360 | 1.950 | 1.340 | 1.580 | 6,908,569 | +0.32(+25.40%) |
Apr 14, 2023 | 1.160 | 1.800 | 1.100 | 1.260 | 2,620,314 | +0.10(+8.62%) |
Apr 13, 2023 | 1.170 | 1.203 | 1.110 | 1.160 | 101,857 | -0.01(-0.85%) |
Apr 12, 2023 | 1.260 | 1.260 | 1.120 | 1.170 | 172,632 | -0.05(-4.10%) |
Apr 11, 2023 | 1.110 | 1.260 | 1.060 | 1.220 | 352,233 | +0.08(+7.02%) |
Apr 10, 2023 | 1.160 | 1.160 | 1.060 | 1.140 | 141,593 | +0.00(+0.00%) |
Apr 06, 2023 | 1.220 | 1.290 | 0.9800 | 1.140 | 370,603 | -0.05(-4.20%) |
Apr 05, 2023 | 1.230 | 1.240 | 1.120 | 1.190 | 188,862 | -0.01(-0.84%) |
Apr 04, 2023 | 1.300 | 1.310 | 1.120 | 1.200 | 233,993 | -0.10(-7.68%) |
Apr 03, 2023 | 1.290 | 1.420 | 1.210 | 1.300 | 470,408 | +0.01(+0.77%) |
Mar 31, 2023 | 1.260 | 1.350 | 1.242 | 1.290 | 242,016 | +0.00(+0.24%) |
Mar 30, 2023 | 1.340 | 1.360 | 1.210 | 1.287 | 255,984 | -0.06(-4.67%) |
Mar 29, 2023 | 1.270 | 1.440 | 1.200 | 1.350 | 462,100 | +0.10(+8.00%) |
Mar 28, 2023 | 1.320 | 1.397 | 1.200 | 1.250 | 465,177 | -0.14(-10.07%) |
Mar 27, 2023 | 1.450 | 1.520 | 1.350 | 1.390 | 985,692 | -0.15(-9.74%) |
Mar 24, 2023 | 2.070 | 2.490 | 1.515 | 1.540 | 36,024,064 | -0.14(-8.33%) |
Mar 23, 2023 | 1.390 | 1.980 | 1.260 | 1.680 | 2,350,201 | +0.34(+25.37%) |
Mar 22, 2023 | 1.440 | 1.500 | 1.320 | 1.340 | 468,613 | -0.18(-11.84%) |
Mar 21, 2023 | 1.600 | 3.430 | 1.430 | 1.520 | 7,158,411 | -0.07(-4.40%) |
Mar 20, 2023 | 1.750 | 1.900 | 1.330 | 1.590 | 126,313 | -0.19(-10.67%) |
Mar 17, 2023 | 2.390 | 2.620 | 1.750 | 1.780 | 192,576 | -0.43(-19.46%) |
Mar 16, 2023 | 2.920 | 4.800 | 2.200 | 2.210 | 2,193,988 | -0.61(-21.63%) |
Mar 15, 2023 | 3.170 | 3.387 | 2.650 | 2.820 | 69,562 | -0.40(-12.42%) |
Mar 14, 2023 | 3.420 | 3.800 | 3.030 | 3.220 | 127,990 | -0.62(-16.11%) |
Mar 13, 2023 | 3.680 | 3.840 | 3.378 | 3.838 | 12,000 | +0.11(+2.83%) |
Mar 10, 2023 | 4.181 | 4.272 | 3.531 | 3.733 | 13,250 | -0.62(-14.23%) |
Mar 09, 2023 | 4.160 | 4.384 | 4.160 | 4.352 | 3,055 | +0.17(+4.09%) |
Mar 08, 2023 | 4.320 | 4.389 | 4.181 | 4.181 | 6,222 | -0.21(-4.70%) |
Mar 07, 2023 | 4.384 | 4.398 | 4.181 | 4.387 | 2,365 | -0.01(-0.25%) |
Mar 06, 2023 | 4.400 | 4.400 | 4.016 | 4.398 | 4,595 | -0.00(-0.04%) |
Mar 03, 2023 | 3.888 | 4.478 | 3.888 | 4.400 | 5,117 | +0.40(+9.91%) |
Mar 02, 2023 | 3.840 | 4.202 | 3.867 | 4.003 | 8,582 | -0.20(-4.72%) |