Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.450 | 1.540 | 1.440 | 1.500 | 6,637,892 | +0.03(+2.04%) |
Apr 27, 2023 | 1.360 | 1.480 | 1.355 | 1.470 | 13,700,206 | +0.08(+5.76%) |
Apr 26, 2023 | 1.440 | 1.450 | 1.380 | 1.390 | 8,446,585 | -0.03(-2.11%) |
Apr 25, 2023 | 1.520 | 1.540 | 1.410 | 1.420 | 26,940,612 | -0.10(-6.58%) |
Apr 24, 2023 | 1.550 | 1.610 | 1.510 | 1.520 | 17,334,980 | -0.03(-1.94%) |
Apr 21, 2023 | 1.500 | 1.610 | 1.500 | 1.550 | 13,582,049 | +0.05(+3.33%) |
Apr 20, 2023 | 1.530 | 1.545 | 1.500 | 1.500 | 5,811,104 | -0.03(-1.96%) |
Apr 19, 2023 | 1.490 | 1.570 | 1.480 | 1.530 | 10,159,663 | +0.02(+1.32%) |
Apr 18, 2023 | 1.630 | 1.630 | 1.480 | 1.510 | 14,923,637 | -0.12(-7.36%) |
Apr 17, 2023 | 1.620 | 1.655 | 1.570 | 1.630 | 10,109,918 | -0.03(-1.81%) |
Apr 14, 2023 | 1.590 | 1.710 | 1.550 | 1.660 | 24,729,516 | +0.09(+5.73%) |
Apr 13, 2023 | 1.540 | 1.600 | 1.540 | 1.570 | 5,834,711 | +0.04(+2.61%) |
Apr 12, 2023 | 1.520 | 1.590 | 1.510 | 1.530 | 11,048,951 | +0.01(+0.66%) |
Apr 11, 2023 | 1.540 | 1.545 | 1.490 | 1.520 | 14,046,403 | +0.01(+0.66%) |
Apr 10, 2023 | 1.500 | 1.540 | 1.500 | 1.510 | 14,362,241 | +0.02(+1.34%) |
Apr 06, 2023 | 1.510 | 1.580 | 1.460 | 1.490 | 41,019,516 | -0.22(-12.87%) |
Apr 05, 2023 | 1.690 | 1.730 | 1.630 | 1.710 | 24,374,084 | +0.03(+1.79%) |
Apr 04, 2023 | 1.760 | 1.780 | 1.580 | 1.680 | 89,201,208 | +0.20(+13.51%) |
Apr 03, 2023 | 1.460 | 1.510 | 1.450 | 1.480 | 25,459,684 | +0.01(+0.68%) |
Mar 31, 2023 | 1.390 | 1.500 | 1.370 | 1.470 | 13,110,803 | +0.07(+5.00%) |
Mar 30, 2023 | 1.440 | 1.460 | 1.390 | 1.400 | 9,375,784 | -0.05(-3.45%) |
Mar 29, 2023 | 1.470 | 1.520 | 1.430 | 1.450 | 11,035,101 | -0.02(-1.36%) |
Mar 28, 2023 | 1.380 | 1.580 | 1.360 | 1.470 | 49,613,692 | +0.06(+4.26%) |
Mar 27, 2023 | 1.450 | 1.450 | 1.350 | 1.410 | 9,946,466 | -0.04(-2.76%) |
Mar 24, 2023 | 1.440 | 1.490 | 1.400 | 1.450 | 9,343,393 | +0.00(+0.00%) |
Mar 23, 2023 | 1.450 | 1.500 | 1.430 | 1.450 | 9,639,528 | +0.01(+0.69%) |
Mar 22, 2023 | 1.550 | 1.560 | 1.430 | 1.440 | 17,601,460 | -0.04(-2.70%) |
Mar 21, 2023 | 1.370 | 1.490 | 1.360 | 1.480 | 16,717,940 | +0.12(+8.82%) |
Mar 20, 2023 | 1.300 | 1.370 | 1.270 | 1.360 | 13,121,436 | +0.06(+4.62%) |
Mar 17, 2023 | 1.400 | 1.430 | 1.300 | 1.300 | 15,072,393 | -0.05(-3.70%) |
Mar 16, 2023 | 1.350 | 1.410 | 1.280 | 1.350 | 22,035,580 | -0.07(-4.93%) |
Mar 15, 2023 | 1.660 | 1.690 | 1.330 | 1.420 | 42,557,432 | -0.22(-13.41%) |
Mar 14, 2023 | 1.870 | 2.110 | 1.531 | 1.640 | 108,984,264 | -0.09(-5.20%) |
Mar 13, 2023 | 1.550 | 1.800 | 1.510 | 1.730 | 19,034,380 | +0.14(+8.81%) |
Mar 10, 2023 | 1.780 | 1.790 | 1.580 | 1.590 | 20,079,878 | -0.19(-10.67%) |
Mar 09, 2023 | 1.810 | 1.849 | 1.760 | 1.780 | 12,024,643 | +0.00(+0.00%) |
Mar 08, 2023 | 1.760 | 1.820 | 1.740 | 1.780 | 11,177,232 | +0.02(+1.14%) |
Mar 07, 2023 | 1.740 | 1.800 | 1.720 | 1.760 | 11,304,874 | +0.01(+0.57%) |
Mar 06, 2023 | 1.920 | 1.930 | 1.750 | 1.750 | 18,869,846 | -0.07(-3.85%) |
Mar 03, 2023 | 1.700 | 1.880 | 1.700 | 1.820 | 20,483,352 | +0.15(+8.98%) |
Mar 02, 2023 | 1.800 | 1.830 | 1.640 | 1.670 | 26,828,948 | -0.20(-10.70%) |
Mar 01, 2023 | 2.000 | 2.130 | 1.860 | 1.870 | 22,442,084 | -0.20(-9.66%) |
Feb 28, 2023 | 2.000 | 2.130 | 1.860 | 2.070 | 38,783,992 | +0.02(+0.98%) |
Feb 27, 2023 | 2.210 | 2.260 | 1.960 | 2.050 | 39,995,384 | -0.11(-5.09%) |
Feb 24, 2023 | 2.180 | 2.320 | 2.140 | 2.160 | 14,601,723 | -0.06(-2.70%) |
Feb 23, 2023 | 2.280 | 2.330 | 2.110 | 2.220 | 19,042,418 | -0.03(-1.33%) |
Feb 22, 2023 | 2.200 | 2.350 | 2.180 | 2.250 | 23,471,852 | +0.04(+1.81%) |
Feb 21, 2023 | 2.300 | 2.470 | 2.150 | 2.210 | 45,858,392 | -0.19(-7.92%) |
Feb 17, 2023 | 2.450 | 2.500 | 2.360 | 2.400 | 17,106,186 | -0.02(-0.83%) |
Feb 16, 2023 | 2.410 | 2.610 | 2.360 | 2.420 | 23,216,258 | -0.03(-1.22%) |
Feb 15, 2023 | 2.380 | 2.560 | 2.360 | 2.450 | 48,314,224 | +0.11(+4.70%) |
Feb 14, 2023 | 2.400 | 2.500 | 2.260 | 2.340 | 27,697,568 | -0.08(-3.31%) |
Feb 13, 2023 | 2.320 | 2.580 | 2.180 | 2.420 | 28,115,944 | +0.12(+5.22%) |
Feb 10, 2023 | 2.430 | 2.530 | 2.245 | 2.300 | 26,931,352 | -0.42(-15.44%) |
Feb 09, 2023 | 2.900 | 2.990 | 2.650 | 2.720 | 26,555,646 | -0.15(-5.23%) |
Feb 08, 2023 | 3.010 | 3.100 | 2.780 | 2.870 | 31,566,900 | -0.24(-7.72%) |
Feb 07, 2023 | 3.150 | 3.275 | 2.950 | 3.110 | 34,257,848 | -0.05(-1.58%) |
Feb 06, 2023 | 3.140 | 3.360 | 2.790 | 3.160 | 77,012,544 | +0.15(+4.98%) |
Feb 03, 2023 | 2.790 | 3.090 | 2.650 | 3.010 | 61,967,020 | +0.18(+6.36%) |
Feb 02, 2023 | 2.780 | 2.985 | 2.730 | 2.830 | 55,274,488 | +0.27(+10.55%) |