Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.499 | 1.545 | 1.392 | 1.430 | 2,127 | -0.05(-3.38%) |
Mar 30, 2023 | 1.330 | 1.501 | 1.330 | 1.480 | 10,198 | -0.07(-4.52%) |
Mar 29, 2023 | 1.342 | 1.651 | 1.342 | 1.550 | 29,759 | +0.15(+10.32%) |
Mar 28, 2023 | 1.300 | 1.467 | 1.300 | 1.405 | 4,996 | -0.01(-0.57%) |
Mar 27, 2023 | 1.417 | 1.434 | 1.304 | 1.413 | 2,661 | +0.02(+1.36%) |
Mar 24, 2023 | 1.349 | 1.400 | 1.250 | 1.394 | 11,047 | +0.03(+1.98%) |
Mar 23, 2023 | 1.275 | 1.380 | 1.275 | 1.367 | 7,554 | +0.06(+4.75%) |
Mar 22, 2023 | 1.314 | 1.394 | 1.270 | 1.305 | 8,009 | -0.01(-0.53%) |
Mar 21, 2023 | 1.298 | 1.424 | 1.213 | 1.312 | 15,593 | +0.04(+3.39%) |
Mar 20, 2023 | 1.390 | 1.400 | 1.260 | 1.269 | 16,381 | -0.04(-3.06%) |
Mar 17, 2023 | 1.361 | 1.396 | 1.305 | 1.309 | 3,198 | -0.02(-1.58%) |
Mar 16, 2023 | 1.449 | 1.449 | 1.306 | 1.330 | 2,669 | -0.01(-0.82%) |
Mar 15, 2023 | 1.437 | 1.437 | 1.306 | 1.341 | 10,423 | -0.06(-4.21%) |
Mar 14, 2023 | 1.480 | 1.498 | 1.400 | 1.400 | 11,371 | -0.01(-0.71%) |
Mar 13, 2023 | 1.580 | 1.580 | 1.410 | 1.410 | 3,792 | +0.00(+0.36%) |
Mar 10, 2023 | 1.508 | 1.532 | 1.404 | 1.405 | 12,110 | -0.25(-15.36%) |
Mar 09, 2023 | 1.510 | 1.687 | 1.500 | 1.660 | 22,614 | +0.03(+1.90%) |
Mar 08, 2023 | 1.605 | 1.649 | 1.560 | 1.629 | 9,382 | -0.02(-1.15%) |
Mar 07, 2023 | 1.625 | 1.649 | 1.614 | 1.648 | 5,556 | -0.04(-2.43%) |
Mar 06, 2023 | 1.722 | 1.778 | 1.622 | 1.689 | 10,071 | -0.09(-4.85%) |
Mar 03, 2023 | 1.642 | 1.829 | 1.600 | 1.775 | 54,941 | +0.17(+10.94%) |
Mar 02, 2023 | 1.562 | 1.648 | 1.520 | 1.600 | 5,561 | +0.00(+0.00%) |
Mar 01, 2023 | 1.648 | 1.698 | 1.505 | 1.600 | 14,483 | -0.05(-2.79%) |
Feb 28, 2023 | 1.611 | 1.690 | 1.520 | 1.646 | 12,500 | -0.05(-2.89%) |
Feb 27, 2023 | 1.600 | 1.697 | 1.590 | 1.695 | 10,527 | +0.04(+2.48%) |
Feb 24, 2023 | 1.699 | 1.699 | 1.510 | 1.654 | 6,756 | +0.04(+2.35%) |
Feb 23, 2023 | 1.700 | 1.778 | 1.511 | 1.616 | 7,718 | -0.06(-3.64%) |
Feb 22, 2023 | 1.690 | 1.798 | 1.624 | 1.677 | 20,761 | -0.03(-1.93%) |
Feb 21, 2023 | 1.851 | 1.851 | 1.671 | 1.710 | 36,653 | -0.18(-9.28%) |
Feb 17, 2023 | 1.811 | 1.898 | 1.800 | 1.885 | 3,449 | -0.04(-2.18%) |
Feb 16, 2023 | 1.850 | 1.927 | 1.800 | 1.927 | 6,572 | +0.09(+4.73%) |
Feb 15, 2023 | 1.800 | 1.899 | 1.800 | 1.840 | 8,611 | -0.05(-2.65%) |
Feb 14, 2023 | 1.830 | 1.898 | 1.830 | 1.890 | 4,620 | -0.01(-0.42%) |
Feb 13, 2023 | 2.000 | 2.000 | 1.800 | 1.898 | 24,588 | -0.05(-2.42%) |
Feb 10, 2023 | 1.953 | 1.953 | 1.820 | 1.945 | 21,475 | +0.06(+3.13%) |
Feb 09, 2023 | 2.043 | 2.098 | 1.840 | 1.886 | 12,201 | -0.03(-1.36%) |
Feb 08, 2023 | 1.957 | 2.150 | 1.910 | 1.912 | 77,152 | -0.07(-3.43%) |
Feb 07, 2023 | 2.100 | 2.180 | 1.900 | 1.980 | 19,889 | -0.12(-5.89%) |
Feb 06, 2023 | 2.036 | 2.169 | 1.969 | 2.104 | 19,552 | +0.00(+0.24%) |
Feb 03, 2023 | 1.839 | 2.300 | 1.839 | 2.099 | 67,786 | +0.26(+14.01%) |
Feb 02, 2023 | 1.950 | 1.950 | 1.841 | 1.841 | 19,275 | -0.14(-7.02%) |
Feb 01, 2023 | 1.900 | 1.980 | 1.800 | 1.980 | 12,193 | +0.16(+8.61%) |
Jan 31, 2023 | 1.920 | 1.920 | 1.810 | 1.823 | 6,730 | -0.08(-4.15%) |
Jan 30, 2023 | 1.977 | 1.977 | 1.833 | 1.902 | 6,811 | +0.02(+1.01%) |
Jan 27, 2023 | 1.842 | 1.950 | 1.815 | 1.883 | 4,449 | -0.02(-0.84%) |
Jan 26, 2023 | 1.800 | 2.599 | 1.793 | 1.899 | 160,824 | -0.01(-0.73%) |
Jan 25, 2023 | 1.910 | 1.961 | 1.820 | 1.913 | 4,694 | +0.00(+0.21%) |
Jan 24, 2023 | 1.860 | 1.973 | 1.854 | 1.909 | 15,168 | +0.01(+0.53%) |
Jan 23, 2023 | 1.915 | 1.976 | 1.811 | 1.899 | 12,634 | -0.02(-0.84%) |
Jan 20, 2023 | 1.998 | 1.998 | 1.800 | 1.915 | 13,481 | +0.01(+0.74%) |
Jan 19, 2023 | 1.909 | 1.959 | 1.850 | 1.901 | 11,444 | -0.02(-0.94%) |
Jan 18, 2023 | 1.995 | 1.995 | 1.855 | 1.919 | 11,682 | -0.11(-5.28%) |
Jan 17, 2023 | 2.049 | 2.049 | 1.952 | 2.026 | 4,373 | -0.07(-3.52%) |
Jan 13, 2023 | 1.949 | 2.100 | 1.941 | 2.100 | 7,483 | +0.04(+1.94%) |
Jan 12, 2023 | 1.911 | 2.090 | 1.861 | 2.060 | 23,002 | +0.06(+3.26%) |
Jan 11, 2023 | 2.052 | 2.099 | 1.910 | 1.995 | 24,065 | -0.05(-2.54%) |
Jan 10, 2023 | 2.095 | 2.095 | 1.853 | 2.047 | 12,574 | +0.02(+0.74%) |
Jan 09, 2023 | 2.037 | 2.150 | 1.855 | 2.032 | 13,787 | -0.07(-3.24%) |
Jan 06, 2023 | 2.000 | 2.150 | 1.890 | 2.100 | 29,550 | -0.03(-1.41%) |
Jan 05, 2023 | 1.899 | 2.301 | 1.899 | 2.130 | 47,514 | +0.20(+10.25%) |
Jan 04, 2023 | 1.899 | 1.990 | 1.817 | 1.932 | 10,347 | +0.08(+4.09%) |