Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.500 | 1.580 | 1.400 | 1.490 | 45,767 | +0.13(+9.56%) |
Mar 30, 2023 | 1.490 | 1.500 | 1.300 | 1.360 | 163,582 | -0.10(-6.85%) |
Mar 29, 2023 | 1.470 | 1.590 | 1.410 | 1.460 | 193,711 | +0.01(+0.69%) |
Mar 28, 2023 | 1.490 | 1.490 | 1.380 | 1.450 | 48,652 | +0.04(+2.84%) |
Mar 27, 2023 | 1.380 | 1.530 | 1.380 | 1.410 | 38,038 | -0.03(-2.08%) |
Mar 24, 2023 | 1.430 | 1.500 | 1.361 | 1.440 | 26,389 | -0.06(-4.00%) |
Mar 23, 2023 | 1.560 | 1.570 | 1.400 | 1.500 | 37,569 | -0.01(-0.66%) |
Mar 22, 2023 | 1.500 | 1.640 | 1.500 | 1.510 | 79,786 | +0.00(+0.00%) |
Mar 21, 2023 | 1.660 | 1.750 | 1.500 | 1.510 | 101,338 | -0.10(-6.21%) |
Mar 20, 2023 | 1.480 | 1.750 | 1.450 | 1.610 | 114,828 | +0.06(+3.87%) |
Mar 17, 2023 | 1.280 | 1.760 | 1.210 | 1.550 | 394,779 | +0.30(+24.00%) |
Mar 16, 2023 | 1.420 | 1.420 | 1.196 | 1.250 | 120,243 | -0.12(-8.76%) |
Mar 15, 2023 | 1.487 | 1.487 | 1.370 | 1.370 | 17,330 | -0.07(-4.86%) |
Mar 14, 2023 | 1.470 | 1.525 | 1.420 | 1.440 | 70,175 | -0.03(-2.04%) |
Mar 13, 2023 | 1.660 | 1.660 | 1.380 | 1.470 | 115,083 | -0.24(-14.04%) |
Mar 10, 2023 | 1.770 | 1.795 | 1.650 | 1.710 | 38,158 | -0.03(-1.72%) |
Mar 09, 2023 | 1.760 | 1.790 | 1.700 | 1.740 | 36,333 | -0.02(-1.14%) |
Mar 08, 2023 | 1.830 | 1.830 | 1.760 | 1.760 | 24,250 | -0.07(-3.83%) |
Mar 07, 2023 | 1.810 | 1.855 | 1.750 | 1.830 | 39,928 | +0.07(+3.98%) |
Mar 06, 2023 | 1.770 | 1.850 | 1.760 | 1.760 | 37,402 | -0.01(-0.56%) |
Mar 03, 2023 | 1.650 | 1.800 | 1.650 | 1.770 | 46,948 | +0.11(+6.63%) |
Mar 02, 2023 | 1.800 | 1.861 | 1.580 | 1.660 | 128,809 | -0.18(-9.78%) |
Mar 01, 2023 | 1.900 | 1.900 | 1.821 | 1.840 | 74,307 | -0.01(-0.54%) |
Feb 28, 2023 | 2.100 | 2.119 | 1.810 | 1.850 | 193,626 | -0.26(-12.32%) |
Feb 27, 2023 | 2.100 | 2.150 | 2.090 | 2.110 | 41,365 | -0.02(-0.94%) |
Feb 24, 2023 | 2.140 | 2.160 | 2.100 | 2.130 | 65,084 | -0.03(-1.39%) |
Feb 23, 2023 | 2.160 | 2.194 | 2.130 | 2.160 | 28,771 | +0.04(+1.89%) |
Feb 22, 2023 | 2.090 | 2.160 | 2.090 | 2.120 | 126,664 | +0.04(+1.92%) |
Feb 21, 2023 | 2.200 | 2.216 | 2.020 | 2.080 | 72,333 | -0.17(-7.56%) |
Feb 17, 2023 | 2.140 | 2.292 | 2.140 | 2.250 | 42,019 | +0.09(+4.17%) |
Feb 16, 2023 | 2.200 | 2.300 | 2.090 | 2.160 | 81,875 | -0.01(-0.46%) |
Feb 15, 2023 | 2.150 | 2.240 | 2.040 | 2.170 | 89,858 | +0.05(+2.36%) |
Feb 14, 2023 | 2.400 | 2.400 | 2.000 | 2.120 | 246,597 | -0.33(-13.47%) |
Feb 13, 2023 | 2.520 | 2.520 | 2.400 | 2.450 | 71,078 | -0.08(-3.16%) |
Feb 10, 2023 | 2.490 | 2.550 | 2.420 | 2.530 | 51,911 | +0.05(+2.02%) |
Feb 09, 2023 | 2.450 | 2.600 | 2.450 | 2.480 | 112,036 | +0.04(+1.64%) |
Feb 08, 2023 | 2.250 | 2.600 | 2.250 | 2.440 | 383,196 | +0.18(+7.96%) |
Feb 07, 2023 | 3.090 | 3.100 | 2.110 | 2.260 | 769,008 | -0.72(-24.16%) |
Feb 06, 2023 | 3.540 | 3.645 | 2.980 | 2.980 | 319,091 | -0.62(-17.22%) |
Feb 03, 2023 | 3.730 | 3.750 | 3.500 | 3.600 | 317,119 | -0.26(-6.74%) |
Feb 02, 2023 | 3.860 | 4.000 | 3.631 | 3.860 | 324,938 | -0.06(-1.53%) |
Feb 01, 2023 | 3.760 | 4.020 | 3.750 | 3.920 | 247,269 | -0.01(-0.25%) |
Jan 31, 2023 | 3.890 | 4.340 | 3.100 | 3.930 | 1,544,627 | -1.42(-26.54%) |
Jan 30, 2023 | 5.000 | 5.372 | 4.760 | 5.350 | 281,104 | +0.45(+9.18%) |
Jan 27, 2023 | 4.520 | 5.230 | 4.450 | 4.900 | 321,449 | +0.48(+10.86%) |
Jan 26, 2023 | 4.990 | 4.990 | 4.260 | 4.420 | 324,787 | -0.12(-2.64%) |
Jan 25, 2023 | 3.990 | 4.650 | 3.660 | 4.540 | 271,936 | +0.59(+14.94%) |
Jan 24, 2023 | 3.640 | 4.060 | 3.640 | 3.950 | 119,466 | +0.32(+8.67%) |
Jan 23, 2023 | 3.890 | 4.330 | 3.500 | 3.635 | 429,275 | -0.54(-12.83%) |
Jan 20, 2023 | 3.100 | 4.730 | 3.050 | 4.170 | 1,235,484 | +1.10(+35.83%) |
Jan 19, 2023 | 2.350 | 3.150 | 2.330 | 3.070 | 663,788 | +0.67(+28.18%) |
Jan 18, 2023 | 2.470 | 2.770 | 2.350 | 2.395 | 94,351 | -0.08(-3.04%) |
Jan 17, 2023 | 2.800 | 3.039 | 2.360 | 2.470 | 169,574 | -0.31(-11.15%) |
Jan 13, 2023 | 2.900 | 3.100 | 2.760 | 2.780 | 227,632 | -0.12(-4.14%) |
Jan 12, 2023 | 3.000 | 3.120 | 2.680 | 2.900 | 122,907 | -0.12(-3.81%) |
Jan 11, 2023 | 2.940 | 3.300 | 2.830 | 3.015 | 177,170 | -0.03(-1.15%) |
Jan 10, 2023 | 2.310 | 3.190 | 2.305 | 3.050 | 454,257 | +0.72(+30.90%) |
Jan 09, 2023 | 2.340 | 2.400 | 2.220 | 2.330 | 81,227 | -0.01(-0.36%) |
Jan 06, 2023 | 2.300 | 2.350 | 2.250 | 2.338 | 65,977 | -0.01(-0.49%) |
Jan 05, 2023 | 2.420 | 2.430 | 2.270 | 2.350 | 58,176 | -0.09(-3.69%) |
Jan 04, 2023 | 2.400 | 2.500 | 2.260 | 2.440 | 118,288 | +0.04(+1.67%) |