Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.840 | 1.882 | 1.770 | 1.780 | 462,900 | -0.06(-3.52%) |
Apr 27, 2023 | 1.860 | 1.880 | 1.820 | 1.845 | 532,757 | +0.00(+0.27%) |
Apr 26, 2023 | 1.830 | 1.990 | 1.830 | 1.840 | 194,168 | +0.00(+0.00%) |
Apr 25, 2023 | 1.900 | 1.934 | 1.790 | 1.840 | 136,144 | -0.06(-3.16%) |
Apr 24, 2023 | 1.970 | 1.970 | 1.830 | 1.900 | 191,440 | -0.05(-2.56%) |
Apr 21, 2023 | 2.050 | 2.150 | 1.920 | 1.950 | 378,237 | -0.15(-7.14%) |
Apr 20, 2023 | 2.120 | 2.170 | 2.030 | 2.100 | 179,566 | -0.05(-2.33%) |
Apr 19, 2023 | 2.220 | 2.290 | 2.010 | 2.150 | 432,049 | -0.12(-5.29%) |
Apr 18, 2023 | 2.210 | 2.440 | 2.110 | 2.270 | 518,294 | +0.07(+3.18%) |
Apr 17, 2023 | 2.010 | 2.240 | 2.010 | 2.200 | 394,518 | +0.20(+10.00%) |
Apr 14, 2023 | 2.000 | 2.050 | 1.950 | 2.000 | 285,190 | -0.01(-0.50%) |
Apr 13, 2023 | 1.950 | 2.040 | 1.950 | 2.010 | 395,295 | +0.04(+2.03%) |
Apr 12, 2023 | 2.100 | 2.117 | 1.930 | 1.970 | 491,757 | -0.13(-6.19%) |
Apr 11, 2023 | 2.020 | 2.180 | 1.995 | 2.100 | 823,541 | +0.10(+5.00%) |
Apr 10, 2023 | 2.010 | 2.080 | 1.800 | 2.000 | 907,392 | +0.01(+0.50%) |
Apr 06, 2023 | 1.780 | 2.140 | 1.640 | 1.990 | 3,333,777 | +0.30(+17.75%) |
Apr 05, 2023 | 1.780 | 1.820 | 1.520 | 1.690 | 1,697,662 | +0.06(+3.68%) |
Apr 04, 2023 | 1.760 | 1.780 | 1.500 | 1.630 | 1,651,810 | -0.21(-11.41%) |
Apr 03, 2023 | 2.060 | 2.060 | 1.800 | 1.840 | 1,118,157 | -0.16(-8.00%) |
Mar 31, 2023 | 2.220 | 2.250 | 1.720 | 2.000 | 4,110,310 | -1.20(-37.50%) |
Mar 30, 2023 | 3.120 | 3.400 | 3.000 | 3.200 | 418,501 | +0.15(+4.92%) |
Mar 29, 2023 | 2.930 | 3.330 | 2.790 | 3.050 | 698,935 | +0.18(+6.27%) |
Mar 28, 2023 | 2.660 | 3.100 | 2.650 | 2.870 | 306,349 | +0.20(+7.49%) |
Mar 27, 2023 | 2.610 | 2.670 | 2.573 | 2.670 | 82,473 | +0.10(+3.89%) |
Mar 24, 2023 | 2.550 | 2.650 | 2.490 | 2.570 | 140,828 | -0.02(-0.77%) |
Mar 23, 2023 | 2.600 | 2.700 | 2.530 | 2.590 | 218,018 | +0.09(+3.60%) |
Mar 22, 2023 | 2.720 | 2.720 | 2.500 | 2.500 | 186,443 | -0.10(-3.85%) |
Mar 21, 2023 | 2.660 | 2.730 | 2.600 | 2.600 | 90,324 | +0.00(+0.00%) |
Mar 20, 2023 | 2.960 | 2.960 | 2.600 | 2.600 | 111,900 | -0.14(-5.11%) |
Mar 17, 2023 | 2.920 | 2.960 | 2.720 | 2.740 | 138,706 | -0.18(-6.16%) |
Mar 16, 2023 | 2.960 | 3.180 | 2.850 | 2.920 | 95,198 | -0.03(-1.02%) |
Mar 15, 2023 | 2.960 | 3.030 | 2.740 | 2.950 | 209,036 | -0.06(-1.99%) |
Mar 14, 2023 | 3.380 | 3.400 | 3.000 | 3.010 | 148,585 | -0.25(-7.67%) |
Mar 13, 2023 | 3.440 | 3.632 | 3.220 | 3.260 | 56,404 | -0.21(-6.05%) |
Mar 10, 2023 | 3.790 | 3.837 | 3.465 | 3.470 | 168,100 | -0.31(-8.20%) |
Mar 09, 2023 | 3.970 | 3.980 | 3.760 | 3.780 | 71,679 | -0.21(-5.26%) |
Mar 08, 2023 | 4.050 | 4.150 | 3.890 | 3.990 | 57,093 | -0.06(-1.48%) |
Mar 07, 2023 | 4.100 | 4.180 | 3.870 | 4.050 | 96,150 | -0.01(-0.25%) |
Mar 06, 2023 | 4.160 | 4.220 | 4.060 | 4.060 | 45,797 | -0.10(-2.40%) |
Mar 03, 2023 | 4.150 | 4.200 | 4.020 | 4.160 | 60,144 | +0.02(+0.48%) |
Mar 02, 2023 | 4.100 | 4.200 | 3.970 | 4.140 | 63,805 | +0.04(+0.98%) |
Mar 01, 2023 | 4.400 | 4.400 | 3.980 | 4.100 | 234,229 | -0.29(-6.61%) |
Feb 28, 2023 | 4.300 | 4.540 | 4.120 | 4.390 | 116,474 | +0.07(+1.62%) |
Feb 27, 2023 | 4.610 | 4.630 | 4.300 | 4.320 | 118,718 | -0.20(-4.42%) |
Feb 24, 2023 | 4.720 | 4.750 | 4.320 | 4.520 | 260,996 | -0.30(-6.22%) |
Feb 23, 2023 | 4.840 | 4.902 | 4.680 | 4.820 | 110,991 | +0.00(+0.00%) |
Feb 22, 2023 | 4.840 | 4.970 | 4.790 | 4.820 | 104,450 | +0.06(+1.26%) |
Feb 21, 2023 | 5.310 | 5.320 | 4.732 | 4.760 | 235,947 | -0.55(-10.36%) |
Feb 17, 2023 | 5.340 | 5.430 | 5.160 | 5.310 | 62,990 | -0.09(-1.67%) |
Feb 16, 2023 | 5.300 | 5.710 | 5.290 | 5.400 | 143,809 | +0.06(+1.12%) |
Feb 15, 2023 | 5.270 | 5.490 | 5.260 | 5.340 | 48,405 | +0.04(+0.75%) |
Feb 14, 2023 | 5.360 | 5.480 | 5.250 | 5.300 | 82,237 | -0.11(-1.94%) |
Feb 13, 2023 | 5.510 | 5.510 | 5.390 | 5.405 | 44,958 | -0.04(-0.64%) |
Feb 10, 2023 | 5.710 | 5.750 | 5.260 | 5.440 | 131,899 | -0.22(-3.89%) |
Feb 09, 2023 | 6.100 | 6.231 | 5.610 | 5.660 | 122,225 | -0.43(-7.06%) |
Feb 08, 2023 | 6.300 | 6.509 | 6.060 | 6.090 | 61,239 | -0.31(-4.84%) |
Feb 07, 2023 | 6.370 | 6.570 | 6.250 | 6.400 | 36,461 | +0.05(+0.79%) |
Feb 06, 2023 | 6.710 | 6.800 | 6.150 | 6.350 | 61,628 | -0.46(-6.75%) |
Feb 03, 2023 | 6.590 | 6.890 | 6.430 | 6.810 | 25,334 | +0.06(+0.89%) |
Feb 02, 2023 | 6.400 | 6.800 | 6.287 | 6.750 | 59,298 | +0.45(+7.14%) |