Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.780 | 1.980 | 1.780 | 1.950 | 86,588 | +0.11(+5.98%) |
Mar 30, 2023 | 1.850 | 2.000 | 1.779 | 1.840 | 44,249 | -0.06(-3.16%) |
Mar 29, 2023 | 1.950 | 2.070 | 1.820 | 1.900 | 83,778 | -0.06(-3.06%) |
Mar 28, 2023 | 1.890 | 2.000 | 1.830 | 1.960 | 48,811 | +0.02(+1.03%) |
Mar 27, 2023 | 2.060 | 2.097 | 1.850 | 1.940 | 69,293 | -0.16(-7.62%) |
Mar 24, 2023 | 2.250 | 2.250 | 2.040 | 2.100 | 41,101 | -0.11(-4.98%) |
Mar 23, 2023 | 2.210 | 2.350 | 2.050 | 2.210 | 100,559 | -0.04(-1.78%) |
Mar 22, 2023 | 2.570 | 2.630 | 2.130 | 2.250 | 143,579 | -0.37(-14.12%) |
Mar 21, 2023 | 2.540 | 2.690 | 2.408 | 2.620 | 168,964 | +0.07(+2.75%) |
Mar 20, 2023 | 2.280 | 2.630 | 2.150 | 2.550 | 418,736 | +0.19(+8.05%) |
Mar 17, 2023 | 2.340 | 2.730 | 2.000 | 2.360 | 1,788,319 | -0.09(-3.67%) |
Mar 16, 2023 | 2.770 | 2.930 | 2.330 | 2.450 | 24,119,892 | +0.62(+33.88%) |
Mar 15, 2023 | 1.910 | 1.920 | 1.760 | 1.830 | 54,313 | -0.06(-3.17%) |
Mar 14, 2023 | 1.850 | 1.960 | 1.830 | 1.890 | 19,831 | +0.02(+1.34%) |
Mar 13, 2023 | 1.860 | 1.985 | 1.810 | 1.865 | 14,192 | -0.08(-4.36%) |
Mar 10, 2023 | 1.910 | 2.180 | 1.810 | 1.950 | 20,842 | +0.13(+7.14%) |
Mar 09, 2023 | 1.890 | 1.930 | 1.820 | 1.820 | 13,992 | -0.06(-3.19%) |
Mar 08, 2023 | 1.950 | 1.970 | 1.850 | 1.880 | 7,107 | -0.10(-5.05%) |
Mar 07, 2023 | 1.830 | 2.090 | 1.800 | 1.980 | 14,096 | +0.14(+7.61%) |
Mar 06, 2023 | 1.760 | 1.970 | 1.760 | 1.840 | 25,228 | +0.03(+1.66%) |
Mar 03, 2023 | 2.130 | 2.151 | 1.720 | 1.810 | 177,992 | -0.27(-12.98%) |
Mar 02, 2023 | 2.170 | 2.264 | 2.080 | 2.080 | 10,273 | -0.09(-3.98%) |
Mar 01, 2023 | 2.020 | 2.166 | 2.020 | 2.166 | 4,773 | +0.10(+4.65%) |
Feb 28, 2023 | 2.120 | 2.147 | 2.050 | 2.070 | 35,115 | -0.05(-2.36%) |
Feb 27, 2023 | 2.140 | 2.204 | 2.060 | 2.120 | 28,588 | +0.01(+0.47%) |
Feb 24, 2023 | 2.160 | 2.160 | 2.020 | 2.110 | 27,113 | -0.08(-3.65%) |
Feb 23, 2023 | 2.100 | 2.290 | 2.025 | 2.190 | 37,793 | +0.05(+2.34%) |
Feb 22, 2023 | 2.250 | 2.360 | 2.020 | 2.140 | 33,718 | +0.01(+0.47%) |
Feb 21, 2023 | 2.410 | 2.450 | 2.120 | 2.130 | 57,627 | -0.23(-9.75%) |
Feb 17, 2023 | 2.390 | 2.489 | 2.360 | 2.360 | 28,477 | -0.08(-3.28%) |
Feb 16, 2023 | 2.470 | 2.550 | 2.440 | 2.440 | 12,260 | -0.01(-0.41%) |
Feb 15, 2023 | 2.440 | 2.490 | 2.310 | 2.450 | 31,609 | +0.01(+0.41%) |
Feb 14, 2023 | 2.530 | 2.590 | 2.340 | 2.440 | 36,883 | -0.12(-4.69%) |
Feb 13, 2023 | 2.510 | 2.620 | 2.480 | 2.560 | 60,749 | -0.05(-1.92%) |
Feb 10, 2023 | 2.560 | 2.710 | 2.470 | 2.610 | 85,265 | -0.01(-0.38%) |
Feb 09, 2023 | 2.780 | 2.860 | 2.550 | 2.620 | 78,821 | -0.21(-7.42%) |
Feb 08, 2023 | 2.800 | 3.000 | 2.790 | 2.830 | 26,360 | -0.18(-5.98%) |
Feb 07, 2023 | 2.860 | 3.100 | 2.650 | 3.010 | 241,913 | +0.06(+2.03%) |
Feb 06, 2023 | 3.040 | 4.020 | 2.610 | 2.950 | 2,716,110 | +0.24(+8.85%) |
Feb 03, 2023 | 2.670 | 2.820 | 2.600 | 2.710 | 112,937 | -0.03(-1.09%) |
Feb 02, 2023 | 2.440 | 2.820 | 2.410 | 2.740 | 219,596 | +0.26(+10.48%) |
Feb 01, 2023 | 2.400 | 2.560 | 2.385 | 2.480 | 44,115 | +0.00(+0.20%) |
Jan 31, 2023 | 2.510 | 2.520 | 2.450 | 2.475 | 15,773 | -0.02(-0.80%) |
Jan 30, 2023 | 2.380 | 2.500 | 2.380 | 2.495 | 46,377 | +0.08(+3.53%) |
Jan 27, 2023 | 2.370 | 2.525 | 2.311 | 2.410 | 51,918 | -0.03(-1.23%) |
Jan 26, 2023 | 2.550 | 2.585 | 2.427 | 2.440 | 39,600 | -0.06(-2.40%) |
Jan 25, 2023 | 2.470 | 2.590 | 2.470 | 2.500 | 32,659 | +0.00(+0.00%) |
Jan 24, 2023 | 2.480 | 2.648 | 2.350 | 2.500 | 74,680 | +0.05(+2.04%) |
Jan 23, 2023 | 2.460 | 2.579 | 2.310 | 2.450 | 77,055 | -0.06(-2.39%) |
Jan 20, 2023 | 2.700 | 2.700 | 2.440 | 2.510 | 76,214 | -0.14(-5.28%) |
Jan 19, 2023 | 2.870 | 2.890 | 2.610 | 2.650 | 72,382 | -0.22(-7.65%) |
Jan 18, 2023 | 3.060 | 3.140 | 2.599 | 2.869 | 237,298 | -0.24(-7.74%) |
Jan 17, 2023 | 3.160 | 3.390 | 3.080 | 3.110 | 254,322 | -0.08(-2.35%) |
Jan 13, 2023 | 3.060 | 3.300 | 3.060 | 3.185 | 291,028 | -0.02(-0.78%) |
Jan 12, 2023 | 3.290 | 3.410 | 3.060 | 3.210 | 717,236 | -0.46(-12.53%) |
Jan 11, 2023 | 5.800 | 6.100 | 3.390 | 3.670 | 24,984,080 | +0.56(+18.01%) |
Jan 10, 2023 | 3.200 | 3.300 | 3.020 | 3.110 | 60,843 | -0.04(-1.27%) |
Jan 09, 2023 | 3.090 | 3.340 | 3.050 | 3.150 | 11,293 | +0.06(+1.94%) |
Jan 06, 2023 | 3.000 | 3.200 | 3.000 | 3.090 | 3,061 | +0.09(+3.00%) |
Jan 05, 2023 | 3.120 | 3.210 | 3.000 | 3.000 | 11,568 | -0.20(-6.25%) |
Jan 04, 2023 | 3.100 | 3.280 | 3.020 | 3.200 | 24,758 | +0.00(+0.00%) |