Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.760 | 1.840 | 1.760 | 1.790 | 55,972 | +0.02(+1.13%) |
Apr 27, 2023 | 1.730 | 1.810 | 1.730 | 1.770 | 41,853 | -0.03(-1.67%) |
Apr 26, 2023 | 1.780 | 1.880 | 1.768 | 1.800 | 61,874 | +0.03(+1.69%) |
Apr 25, 2023 | 1.810 | 1.930 | 1.710 | 1.770 | 187,572 | +0.02(+1.14%) |
Apr 24, 2023 | 1.810 | 1.953 | 1.750 | 1.750 | 70,427 | -0.10(-5.41%) |
Apr 21, 2023 | 1.920 | 1.980 | 1.830 | 1.850 | 88,365 | -0.10(-5.13%) |
Apr 20, 2023 | 2.010 | 2.129 | 1.950 | 1.950 | 53,513 | -0.06(-2.99%) |
Apr 19, 2023 | 2.070 | 2.160 | 1.930 | 2.010 | 97,451 | -0.15(-6.94%) |
Apr 18, 2023 | 2.200 | 2.290 | 2.110 | 2.160 | 80,573 | -0.03(-1.37%) |
Apr 17, 2023 | 2.190 | 2.320 | 2.150 | 2.190 | 63,325 | -0.06(-2.67%) |
Apr 14, 2023 | 2.280 | 2.340 | 2.180 | 2.250 | 114,157 | -0.03(-1.32%) |
Apr 13, 2023 | 2.360 | 2.430 | 2.250 | 2.280 | 93,366 | -0.06(-2.56%) |
Apr 12, 2023 | 2.300 | 2.620 | 2.269 | 2.340 | 282,572 | +0.01(+0.43%) |
Apr 11, 2023 | 2.260 | 2.370 | 2.250 | 2.330 | 70,779 | +0.09(+4.02%) |
Apr 10, 2023 | 2.200 | 2.380 | 2.160 | 2.240 | 124,302 | +0.01(+0.45%) |
Apr 06, 2023 | 2.200 | 2.390 | 2.170 | 2.230 | 95,760 | +0.01(+0.45%) |
Apr 05, 2023 | 2.200 | 2.440 | 2.200 | 2.220 | 100,425 | +0.00(+0.00%) |
Apr 04, 2023 | 2.280 | 2.290 | 2.210 | 2.220 | 50,922 | -0.08(-3.48%) |
Apr 03, 2023 | 2.110 | 2.490 | 2.041 | 2.300 | 255,469 | +0.15(+6.98%) |
Mar 31, 2023 | 2.240 | 2.349 | 2.140 | 2.150 | 143,495 | -0.24(-10.04%) |
Mar 30, 2023 | 2.790 | 2.790 | 2.320 | 2.390 | 220,177 | -0.37(-13.41%) |
Mar 29, 2023 | 2.300 | 2.946 | 2.200 | 2.760 | 714,412 | +0.39(+16.46%) |
Mar 28, 2023 | 2.360 | 2.430 | 2.100 | 2.370 | 832,444 | +0.29(+13.94%) |
Mar 27, 2023 | 1.900 | 3.450 | 1.863 | 2.080 | 6,297,974 | +0.23(+12.43%) |
Mar 24, 2023 | 1.830 | 1.959 | 1.830 | 1.850 | 31,110 | -0.05(-2.63%) |
Mar 23, 2023 | 1.940 | 1.999 | 1.879 | 1.900 | 63,706 | -0.04(-2.06%) |
Mar 22, 2023 | 1.870 | 2.000 | 1.855 | 1.940 | 97,252 | +0.07(+3.74%) |
Mar 21, 2023 | 1.910 | 1.960 | 1.841 | 1.870 | 109,984 | -0.04(-2.09%) |
Mar 20, 2023 | 1.970 | 1.970 | 1.843 | 1.910 | 64,540 | -0.08(-4.02%) |
Mar 17, 2023 | 2.050 | 2.120 | 1.950 | 1.990 | 133,161 | -0.01(-0.50%) |
Mar 16, 2023 | 1.940 | 2.040 | 1.886 | 2.000 | 155,316 | +0.05(+2.56%) |
Mar 15, 2023 | 1.900 | 2.020 | 1.800 | 1.950 | 149,946 | +0.07(+3.72%) |
Mar 14, 2023 | 2.000 | 2.050 | 1.780 | 1.880 | 243,044 | -0.12(-6.00%) |
Mar 13, 2023 | 2.610 | 2.610 | 1.990 | 2.000 | 304,989 | -0.56(-21.88%) |
Mar 10, 2023 | 2.830 | 2.830 | 2.520 | 2.560 | 124,321 | -0.27(-9.54%) |
Mar 09, 2023 | 3.060 | 3.092 | 2.810 | 2.830 | 136,013 | -0.26(-8.41%) |
Mar 08, 2023 | 3.250 | 3.295 | 3.060 | 3.090 | 126,246 | -0.15(-4.63%) |
Mar 07, 2023 | 3.280 | 3.390 | 3.190 | 3.240 | 88,809 | -0.07(-2.11%) |
Mar 06, 2023 | 3.580 | 3.611 | 3.249 | 3.310 | 159,200 | -0.31(-8.56%) |
Mar 03, 2023 | 3.550 | 3.700 | 3.510 | 3.620 | 116,635 | +0.02(+0.56%) |
Mar 02, 2023 | 4.100 | 4.100 | 3.570 | 3.600 | 316,676 | -0.50(-12.20%) |
Mar 01, 2023 | 3.550 | 4.128 | 3.521 | 4.100 | 335,336 | +0.51(+14.21%) |
Feb 28, 2023 | 3.550 | 3.610 | 3.329 | 3.590 | 292,922 | -0.08(-2.18%) |
Feb 27, 2023 | 3.220 | 4.250 | 3.210 | 3.670 | 1,007,655 | +0.32(+9.55%) |
Feb 24, 2023 | 3.080 | 3.357 | 2.830 | 3.350 | 336,093 | +0.19(+6.01%) |
Feb 23, 2023 | 3.170 | 3.240 | 3.020 | 3.160 | 216,323 | +0.00(+0.00%) |
Feb 22, 2023 | 3.720 | 3.720 | 3.110 | 3.160 | 391,374 | -0.58(-15.51%) |
Feb 21, 2023 | 3.760 | 3.780 | 3.619 | 3.740 | 289,854 | +0.01(+0.27%) |
Feb 17, 2023 | 4.000 | 4.064 | 3.600 | 3.730 | 418,631 | -0.37(-9.02%) |
Feb 16, 2023 | 4.320 | 4.440 | 4.035 | 4.100 | 467,761 | -0.18(-4.21%) |
Feb 15, 2023 | 4.780 | 4.800 | 4.200 | 4.280 | 438,941 | -0.55(-11.39%) |
Feb 14, 2023 | 4.780 | 5.000 | 4.600 | 4.830 | 799,298 | -0.52(-9.72%) |
Feb 13, 2023 | 5.560 | 6.340 | 4.930 | 5.350 | 27,170,700 | +1.00(+22.99%) |
Feb 10, 2023 | 5.270 | 5.290 | 4.250 | 4.350 | 756,889 | -1.23(-22.04%) |
Feb 09, 2023 | 6.720 | 7.300 | 5.250 | 5.580 | 798,024 | -0.82(-12.81%) |
Feb 08, 2023 | 6.500 | 6.500 | 6.160 | 6.400 | 279,611 | -0.13(-1.99%) |
Feb 07, 2023 | 7.010 | 7.030 | 6.500 | 6.530 | 307,971 | -0.65(-9.05%) |
Feb 06, 2023 | 7.200 | 7.400 | 7.000 | 7.180 | 287,171 | -0.01(-0.14%) |
Feb 03, 2023 | 7.090 | 7.480 | 6.820 | 7.190 | 371,248 | -0.13(-1.78%) |
Feb 02, 2023 | 7.470 | 7.480 | 7.200 | 7.320 | 309,919 | -0.08(-1.08%) |