Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 2.000 | 2.030 | 1.911 | 2.020 | 751,484 | +0.10(+5.21%) |
May 05, 2023 | 1.880 | 1.970 | 1.810 | 1.920 | 869,773 | +0.08(+4.35%) |
May 04, 2023 | 1.850 | 1.870 | 1.755 | 1.840 | 982,032 | -0.03(-1.60%) |
May 03, 2023 | 1.840 | 1.915 | 1.810 | 1.870 | 795,209 | +0.01(+0.54%) |
May 02, 2023 | 1.840 | 1.875 | 1.785 | 1.860 | 823,616 | +0.00(+0.00%) |
May 01, 2023 | 1.930 | 1.980 | 1.830 | 1.860 | 839,562 | -0.07(-3.63%) |
Apr 28, 2023 | 1.780 | 1.970 | 1.780 | 1.930 | 1,202,131 | +0.11(+6.04%) |
Apr 27, 2023 | 1.800 | 1.830 | 1.720 | 1.820 | 620,062 | +0.01(+0.55%) |
Apr 26, 2023 | 1.700 | 1.820 | 1.645 | 1.810 | 806,444 | +0.10(+5.85%) |
Apr 25, 2023 | 1.680 | 1.740 | 1.650 | 1.710 | 560,803 | -0.04(-2.29%) |
Apr 24, 2023 | 1.630 | 1.760 | 1.580 | 1.750 | 827,376 | +0.12(+7.36%) |
Apr 21, 2023 | 1.630 | 1.650 | 1.580 | 1.630 | 1,085,555 | +0.00(+0.00%) |
Apr 20, 2023 | 1.690 | 1.700 | 1.620 | 1.630 | 475,350 | -0.11(-6.32%) |
Apr 19, 2023 | 1.610 | 1.795 | 1.575 | 1.740 | 875,578 | +0.10(+6.10%) |
Apr 18, 2023 | 1.660 | 1.720 | 1.625 | 1.640 | 977,587 | -0.01(-0.61%) |
Apr 17, 2023 | 1.510 | 1.670 | 1.400 | 1.650 | 3,265,250 | +0.29(+21.32%) |
Apr 14, 2023 | 1.400 | 1.410 | 1.330 | 1.360 | 460,037 | -0.03(-2.16%) |
Apr 13, 2023 | 1.360 | 1.420 | 1.350 | 1.390 | 520,126 | +0.06(+4.51%) |
Apr 12, 2023 | 1.420 | 1.440 | 1.330 | 1.330 | 626,822 | -0.07(-5.00%) |
Apr 11, 2023 | 1.430 | 1.460 | 1.390 | 1.400 | 655,653 | +0.01(+0.72%) |
Apr 10, 2023 | 1.480 | 1.480 | 1.370 | 1.390 | 607,940 | -0.01(-0.71%) |
Apr 06, 2023 | 1.370 | 1.410 | 1.310 | 1.400 | 562,919 | +0.06(+4.48%) |
Apr 05, 2023 | 1.340 | 1.370 | 1.320 | 1.340 | 320,393 | -0.02(-1.47%) |
Apr 04, 2023 | 1.420 | 1.470 | 1.330 | 1.360 | 786,693 | -0.09(-6.21%) |
Apr 03, 2023 | 1.410 | 1.470 | 1.390 | 1.450 | 564,531 | +0.06(+4.32%) |
Mar 31, 2023 | 1.380 | 1.425 | 1.380 | 1.390 | 639,398 | +0.03(+2.21%) |
Mar 30, 2023 | 1.340 | 1.395 | 1.310 | 1.360 | 928,439 | +0.05(+3.82%) |
Mar 29, 2023 | 1.290 | 1.320 | 1.260 | 1.310 | 993,965 | +0.04(+3.15%) |
Mar 28, 2023 | 1.290 | 1.300 | 1.240 | 1.270 | 1,141,722 | -0.02(-1.55%) |
Mar 27, 2023 | 1.340 | 1.350 | 1.260 | 1.290 | 1,374,733 | -0.04(-3.01%) |
Mar 24, 2023 | 1.290 | 1.340 | 1.280 | 1.330 | 578,403 | +0.02(+1.53%) |
Mar 23, 2023 | 1.400 | 1.410 | 1.290 | 1.310 | 943,369 | -0.08(-5.76%) |
Mar 22, 2023 | 1.530 | 1.530 | 1.390 | 1.390 | 740,740 | -0.14(-9.15%) |
Mar 21, 2023 | 1.450 | 1.530 | 1.450 | 1.530 | 1,095,270 | +0.10(+6.99%) |
Mar 20, 2023 | 1.440 | 1.470 | 1.420 | 1.430 | 840,269 | +0.00(+0.00%) |
Mar 17, 2023 | 1.340 | 1.465 | 1.320 | 1.430 | 2,083,621 | +0.08(+5.93%) |
Mar 16, 2023 | 1.360 | 1.380 | 1.313 | 1.350 | 574,103 | -0.01(-0.74%) |
Mar 15, 2023 | 1.490 | 1.490 | 1.350 | 1.360 | 2,497,390 | -0.07(-4.90%) |
Mar 14, 2023 | 1.500 | 1.550 | 1.345 | 1.430 | 1,253,246 | -0.04(-2.72%) |
Mar 13, 2023 | 1.500 | 1.510 | 1.440 | 1.470 | 741,156 | -0.06(-3.92%) |
Mar 10, 2023 | 1.640 | 1.640 | 1.520 | 1.530 | 1,310,933 | -0.14(-8.38%) |
Mar 09, 2023 | 1.670 | 1.740 | 1.641 | 1.670 | 1,122,528 | -0.01(-0.60%) |
Mar 08, 2023 | 1.760 | 1.760 | 1.665 | 1.680 | 910,575 | -0.08(-4.55%) |
Mar 07, 2023 | 1.850 | 1.869 | 1.740 | 1.760 | 1,061,738 | -0.06(-3.30%) |
Mar 06, 2023 | 1.910 | 2.000 | 1.810 | 1.820 | 2,923,183 | -0.10(-5.21%) |
Mar 03, 2023 | 1.980 | 2.030 | 1.850 | 1.920 | 1,428,648 | -0.07(-3.52%) |
Mar 02, 2023 | 2.050 | 2.050 | 1.820 | 1.990 | 1,568,201 | -0.10(-4.78%) |