Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.610 | 1.611 | 1.550 | 1.600 | 169,062 | -0.02(-1.54%) |
Apr 27, 2023 | 1.600 | 1.679 | 1.600 | 1.625 | 106,431 | +0.04(+2.85%) |
Apr 26, 2023 | 1.650 | 1.650 | 1.575 | 1.580 | 50,361 | -0.04(-2.47%) |
Apr 25, 2023 | 1.620 | 1.650 | 1.600 | 1.620 | 58,211 | -0.02(-1.22%) |
Apr 24, 2023 | 1.800 | 1.800 | 1.550 | 1.640 | 204,635 | -0.17(-9.39%) |
Apr 21, 2023 | 1.750 | 1.820 | 1.720 | 1.810 | 51,131 | +0.04(+2.26%) |
Apr 20, 2023 | 2.130 | 2.130 | 1.710 | 1.770 | 323,751 | -0.32(-15.31%) |
Apr 19, 2023 | 1.930 | 2.150 | 1.920 | 2.090 | 425,027 | +0.09(+4.50%) |
Apr 18, 2023 | 1.900 | 2.190 | 1.877 | 2.000 | 738,599 | +0.10(+5.26%) |
Apr 17, 2023 | 1.730 | 1.940 | 1.700 | 1.900 | 478,276 | +0.15(+8.57%) |
Apr 14, 2023 | 1.680 | 1.800 | 1.614 | 1.750 | 216,276 | +0.09(+5.42%) |
Apr 13, 2023 | 1.580 | 1.700 | 1.580 | 1.660 | 124,831 | +0.08(+5.06%) |
Apr 12, 2023 | 1.580 | 1.620 | 1.570 | 1.580 | 98,329 | -0.01(-0.63%) |
Apr 11, 2023 | 1.550 | 1.669 | 1.550 | 1.590 | 188,485 | -0.03(-1.85%) |
Apr 10, 2023 | 1.600 | 1.630 | 1.540 | 1.620 | 154,698 | +0.04(+2.53%) |
Apr 06, 2023 | 1.620 | 1.650 | 1.550 | 1.580 | 294,836 | -0.08(-4.82%) |
Apr 05, 2023 | 1.790 | 1.810 | 1.610 | 1.660 | 451,883 | -0.17(-9.29%) |
Apr 04, 2023 | 1.890 | 1.937 | 1.810 | 1.830 | 218,524 | -0.07(-3.68%) |
Apr 03, 2023 | 2.020 | 2.020 | 1.840 | 1.900 | 290,911 | -0.15(-7.32%) |
Mar 31, 2023 | 1.990 | 2.130 | 1.950 | 2.050 | 215,412 | +0.03(+1.49%) |
Mar 30, 2023 | 2.200 | 2.268 | 1.910 | 2.020 | 692,743 | -0.31(-13.30%) |
Mar 29, 2023 | 2.250 | 2.390 | 2.230 | 2.330 | 288,968 | +0.06(+2.64%) |
Mar 28, 2023 | 2.370 | 2.446 | 2.250 | 2.270 | 220,365 | -0.11(-4.62%) |
Mar 27, 2023 | 2.340 | 2.470 | 2.220 | 2.380 | 422,618 | +0.10(+4.39%) |
Mar 24, 2023 | 2.210 | 2.300 | 2.210 | 2.280 | 111,140 | +0.05(+2.24%) |
Mar 23, 2023 | 2.200 | 2.290 | 2.160 | 2.230 | 257,201 | +0.02(+0.90%) |
Mar 22, 2023 | 2.230 | 2.355 | 2.200 | 2.210 | 395,389 | +0.00(+0.00%) |
Mar 21, 2023 | 2.220 | 2.270 | 2.130 | 2.210 | 428,227 | -0.02(-0.90%) |
Mar 20, 2023 | 2.290 | 2.290 | 2.190 | 2.230 | 259,765 | -0.04(-1.76%) |
Mar 17, 2023 | 2.400 | 2.440 | 2.180 | 2.270 | 471,228 | -0.18(-7.35%) |
Mar 16, 2023 | 2.490 | 2.531 | 2.360 | 2.450 | 299,291 | +0.01(+0.41%) |
Mar 15, 2023 | 2.500 | 2.568 | 2.410 | 2.440 | 348,293 | -0.27(-9.96%) |
Mar 14, 2023 | 2.300 | 2.768 | 2.300 | 2.710 | 773,830 | +0.42(+18.60%) |
Mar 13, 2023 | 2.400 | 2.420 | 2.129 | 2.285 | 845,469 | -0.24(-9.68%) |
Mar 10, 2023 | 3.100 | 3.135 | 2.460 | 2.530 | 1,944,170 | -0.56(-18.12%) |
Mar 09, 2023 | 3.300 | 3.670 | 3.020 | 3.090 | 4,023,384 | -0.24(-7.21%) |
Mar 08, 2023 | 2.850 | 3.550 | 2.700 | 3.330 | 7,645,257 | +0.59(+21.53%) |
Mar 07, 2023 | 2.620 | 2.740 | 2.480 | 2.740 | 473,336 | +0.13(+4.98%) |
Mar 06, 2023 | 2.660 | 2.670 | 2.400 | 2.610 | 410,900 | -0.07(-2.61%) |
Mar 03, 2023 | 2.750 | 2.860 | 2.625 | 2.680 | 686,981 | -0.07(-2.55%) |
Mar 02, 2023 | 2.610 | 2.840 | 2.600 | 2.750 | 773,410 | +0.10(+3.77%) |
Mar 01, 2023 | 2.850 | 2.880 | 2.520 | 2.650 | 1,610,174 | -0.15(-5.36%) |
Feb 28, 2023 | 2.650 | 3.000 | 2.450 | 2.800 | 6,072,479 | +0.44(+18.64%) |
Feb 27, 2023 | 2.240 | 2.480 | 2.220 | 2.360 | 662,093 | +0.15(+6.79%) |
Feb 24, 2023 | 2.330 | 2.330 | 2.180 | 2.210 | 212,286 | -0.14(-5.96%) |
Feb 23, 2023 | 2.480 | 2.510 | 2.300 | 2.350 | 285,922 | -0.12(-4.86%) |
Feb 22, 2023 | 2.350 | 2.580 | 2.300 | 2.470 | 332,902 | +0.11(+4.66%) |
Feb 21, 2023 | 2.400 | 2.440 | 2.330 | 2.360 | 184,436 | -0.07(-2.88%) |
Feb 17, 2023 | 2.590 | 2.590 | 2.340 | 2.430 | 634,563 | -0.16(-6.18%) |
Feb 16, 2023 | 2.500 | 2.730 | 2.500 | 2.590 | 503,066 | -0.01(-0.38%) |
Feb 15, 2023 | 2.540 | 2.740 | 2.220 | 2.600 | 1,035,280 | +0.06(+2.36%) |
Feb 14, 2023 | 2.960 | 3.010 | 2.510 | 2.540 | 1,583,574 | -0.34(-11.81%) |
Feb 13, 2023 | 2.810 | 3.100 | 2.710 | 2.880 | 930,167 | +0.16(+5.88%) |
Feb 10, 2023 | 3.020 | 3.050 | 2.670 | 2.720 | 1,054,975 | -0.30(-9.93%) |
Feb 09, 2023 | 3.370 | 3.388 | 2.730 | 3.020 | 978,823 | -0.32(-9.58%) |
Feb 08, 2023 | 3.360 | 3.580 | 3.230 | 3.340 | 3,809,160 | -2.83(-45.87%) |
Feb 07, 2023 | 7.360 | 7.500 | 6.125 | 6.170 | 165,226 | -1.41(-18.60%) |
Feb 06, 2023 | 8.810 | 8.974 | 7.450 | 7.580 | 165,141 | -1.78(-19.02%) |
Feb 03, 2023 | 7.980 | 12.14 | 7.980 | 9.360 | 992,377 | +1.28(+15.84%) |
Feb 02, 2023 | 8.110 | 8.300 | 8.010 | 8.080 | 20,967 | -0.22(-2.65%) |