Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.710 | 1.800 | 1.700 | 1.800 | 61,247 | +0.13(+7.78%) |
Mar 30, 2023 | 1.820 | 1.850 | 1.595 | 1.670 | 167,856 | -0.14(-7.73%) |
Mar 29, 2023 | 1.890 | 1.890 | 1.800 | 1.810 | 39,956 | -0.03(-1.63%) |
Mar 28, 2023 | 1.810 | 1.902 | 1.810 | 1.840 | 46,087 | -0.03(-1.60%) |
Mar 27, 2023 | 1.960 | 2.000 | 1.867 | 1.870 | 91,339 | -0.08(-4.10%) |
Mar 24, 2023 | 1.990 | 1.996 | 1.870 | 1.950 | 59,896 | +0.03(+1.56%) |
Mar 23, 2023 | 2.010 | 2.030 | 1.900 | 1.920 | 29,385 | -0.08(-4.00%) |
Mar 22, 2023 | 2.070 | 2.070 | 1.930 | 2.000 | 29,553 | -0.05(-2.44%) |
Mar 21, 2023 | 2.020 | 2.140 | 2.019 | 2.050 | 23,744 | +0.03(+1.49%) |
Mar 20, 2023 | 2.150 | 2.170 | 1.975 | 2.020 | 62,873 | -0.10(-4.72%) |
Mar 17, 2023 | 2.180 | 2.220 | 2.120 | 2.120 | 80,268 | -0.02(-0.93%) |
Mar 16, 2023 | 2.050 | 2.150 | 2.050 | 2.140 | 37,442 | +0.07(+3.38%) |
Mar 15, 2023 | 2.250 | 2.370 | 1.910 | 2.070 | 149,753 | -0.24(-10.39%) |
Mar 14, 2023 | 2.490 | 2.500 | 2.310 | 2.310 | 68,657 | -0.13(-5.33%) |
Mar 13, 2023 | 2.500 | 2.620 | 2.420 | 2.440 | 51,914 | -0.10(-3.94%) |
Mar 10, 2023 | 2.560 | 2.810 | 2.500 | 2.540 | 60,218 | -0.10(-3.96%) |
Mar 09, 2023 | 2.710 | 2.750 | 2.630 | 2.645 | 36,809 | -0.11(-3.83%) |
Mar 08, 2023 | 2.760 | 2.850 | 2.700 | 2.750 | 27,551 | -0.04(-1.43%) |
Mar 07, 2023 | 2.740 | 2.860 | 2.720 | 2.790 | 78,392 | +0.01(+0.36%) |
Mar 06, 2023 | 2.800 | 2.870 | 2.705 | 2.780 | 105,763 | -0.03(-1.07%) |
Mar 03, 2023 | 2.640 | 2.850 | 2.640 | 2.810 | 75,554 | +0.12(+4.46%) |
Mar 02, 2023 | 2.900 | 2.900 | 2.680 | 2.690 | 31,916 | -0.06(-2.18%) |
Mar 01, 2023 | 2.870 | 2.880 | 2.680 | 2.750 | 32,265 | -0.12(-4.18%) |
Feb 28, 2023 | 2.930 | 2.930 | 2.750 | 2.870 | 50,570 | +0.00(+0.00%) |
Feb 27, 2023 | 2.750 | 2.880 | 2.750 | 2.870 | 84,540 | +0.15(+5.51%) |
Feb 24, 2023 | 2.720 | 2.820 | 2.700 | 2.720 | 91,694 | +0.00(+0.00%) |
Feb 23, 2023 | 2.850 | 2.900 | 2.490 | 2.720 | 341,050 | -0.33(-10.82%) |
Feb 22, 2023 | 3.000 | 3.100 | 2.949 | 3.050 | 111,094 | +0.04(+1.33%) |
Feb 21, 2023 | 2.970 | 3.070 | 2.900 | 3.010 | 81,240 | -0.01(-0.33%) |
Feb 17, 2023 | 2.960 | 3.070 | 2.960 | 3.020 | 51,657 | +0.02(+0.67%) |
Feb 16, 2023 | 2.970 | 3.060 | 2.950 | 3.000 | 102,146 | -0.01(-0.33%) |
Feb 15, 2023 | 3.110 | 3.160 | 2.950 | 3.010 | 83,484 | -0.10(-3.22%) |
Feb 14, 2023 | 3.070 | 3.130 | 2.950 | 3.110 | 91,572 | +0.01(+0.32%) |
Feb 13, 2023 | 2.920 | 3.210 | 2.920 | 3.100 | 162,315 | +0.13(+4.38%) |
Feb 10, 2023 | 3.120 | 3.150 | 2.860 | 2.970 | 162,691 | -0.15(-4.81%) |
Feb 09, 2023 | 3.240 | 3.420 | 3.090 | 3.120 | 211,386 | -0.19(-5.74%) |
Feb 08, 2023 | 3.310 | 3.380 | 3.200 | 3.310 | 199,339 | +0.00(+0.00%) |
Feb 07, 2023 | 3.380 | 3.530 | 3.230 | 3.310 | 207,421 | -0.09(-2.65%) |
Feb 06, 2023 | 3.500 | 3.580 | 3.350 | 3.400 | 268,652 | -0.13(-3.68%) |
Feb 03, 2023 | 3.550 | 3.700 | 3.350 | 3.530 | 346,343 | -0.20(-5.36%) |
Feb 02, 2023 | 3.300 | 4.390 | 3.220 | 3.730 | 2,970,184 | +0.46(+14.07%) |
Feb 01, 2023 | 3.360 | 3.360 | 3.170 | 3.270 | 250,282 | -0.06(-1.80%) |
Jan 31, 2023 | 3.270 | 3.400 | 3.250 | 3.330 | 193,747 | +0.03(+0.91%) |
Jan 30, 2023 | 3.210 | 3.620 | 3.210 | 3.300 | 362,092 | +0.06(+1.85%) |
Jan 27, 2023 | 3.670 | 3.890 | 3.090 | 3.240 | 954,647 | -0.38(-10.50%) |
Jan 26, 2023 | 4.040 | 4.370 | 3.600 | 3.620 | 1,459,225 | -0.62(-14.62%) |
Jan 25, 2023 | 3.670 | 5.350 | 3.320 | 4.240 | 23,882,080 | +1.07(+33.75%) |
Jan 24, 2023 | 3.320 | 3.390 | 3.140 | 3.170 | 195,932 | -0.19(-5.65%) |
Jan 23, 2023 | 3.400 | 3.530 | 3.230 | 3.360 | 456,740 | -0.27(-7.44%) |
Jan 20, 2023 | 3.240 | 3.700 | 3.150 | 3.630 | 551,457 | +0.42(+13.08%) |
Jan 19, 2023 | 3.510 | 3.616 | 3.100 | 3.210 | 400,242 | -0.35(-9.83%) |
Jan 18, 2023 | 3.770 | 3.820 | 3.410 | 3.560 | 339,009 | -0.16(-4.30%) |
Jan 17, 2023 | 3.580 | 4.250 | 3.570 | 3.720 | 692,638 | +0.01(+0.27%) |
Jan 13, 2023 | 3.890 | 4.000 | 3.600 | 3.710 | 471,968 | -0.39(-9.51%) |
Jan 12, 2023 | 3.610 | 4.200 | 3.550 | 4.100 | 1,194,582 | +0.62(+17.82%) |
Jan 11, 2023 | 4.190 | 4.200 | 3.470 | 3.480 | 1,152,203 | -0.82(-19.07%) |
Jan 10, 2023 | 4.960 | 5.050 | 4.180 | 4.300 | 1,827,056 | -0.60(-12.24%) |
Jan 09, 2023 | 5.100 | 6.050 | 4.900 | 4.900 | 4,111,773 | -0.37(-7.02%) |
Jan 06, 2023 | 4.610 | 6.300 | 4.430 | 5.270 | 15,171,688 | +0.35(+7.11%) |
Jan 05, 2023 | 4.130 | 7.150 | 4.050 | 4.920 | 23,652,292 | +0.54(+12.33%) |
Jan 04, 2023 | 4.400 | 4.640 | 3.550 | 4.380 | 6,928,146 | -0.92(-17.36%) |