Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.460 | 1.480 | 1.400 | 1.430 | 229,202 | +0.05(+3.62%) |
Mar 30, 2023 | 1.270 | 1.410 | 1.263 | 1.380 | 415,332 | +0.13(+10.40%) |
Mar 29, 2023 | 1.190 | 1.280 | 1.183 | 1.250 | 418,518 | +0.07(+5.93%) |
Mar 28, 2023 | 1.200 | 1.240 | 1.180 | 1.180 | 153,692 | -0.02(-1.26%) |
Mar 27, 2023 | 1.250 | 1.280 | 1.170 | 1.195 | 301,080 | -0.03(-2.85%) |
Mar 24, 2023 | 1.230 | 1.300 | 1.175 | 1.230 | 340,154 | +0.01(+0.82%) |
Mar 23, 2023 | 1.280 | 1.290 | 1.200 | 1.220 | 355,185 | -0.02(-1.61%) |
Mar 22, 2023 | 1.300 | 1.350 | 1.240 | 1.240 | 405,968 | -0.06(-4.62%) |
Mar 21, 2023 | 1.280 | 1.350 | 1.200 | 1.300 | 489,439 | +0.02(+1.56%) |
Mar 20, 2023 | 1.310 | 1.319 | 1.250 | 1.280 | 268,890 | -0.07(-5.19%) |
Mar 17, 2023 | 1.370 | 1.380 | 1.270 | 1.350 | 331,194 | -0.03(-2.17%) |
Mar 16, 2023 | 1.360 | 1.395 | 1.311 | 1.380 | 327,744 | +0.00(+0.00%) |
Mar 15, 2023 | 1.420 | 1.420 | 1.360 | 1.380 | 249,514 | -0.04(-2.82%) |
Mar 14, 2023 | 1.370 | 1.430 | 1.320 | 1.420 | 385,298 | +0.10(+7.58%) |
Mar 13, 2023 | 1.360 | 1.370 | 1.300 | 1.320 | 517,095 | -0.05(-3.65%) |
Mar 10, 2023 | 1.400 | 1.410 | 1.310 | 1.370 | 503,829 | -0.04(-2.84%) |
Mar 09, 2023 | 1.480 | 1.540 | 1.390 | 1.410 | 671,800 | -0.07(-4.73%) |
Mar 08, 2023 | 1.550 | 1.570 | 1.460 | 1.480 | 488,404 | -0.07(-4.52%) |
Mar 07, 2023 | 1.630 | 1.650 | 1.470 | 1.550 | 1,898,413 | -0.02(-1.27%) |
Mar 06, 2023 | 1.630 | 1.630 | 1.550 | 1.570 | 363,455 | -0.02(-1.26%) |
Mar 03, 2023 | 1.560 | 1.630 | 1.530 | 1.590 | 518,160 | +0.04(+2.58%) |
Mar 02, 2023 | 1.620 | 1.620 | 1.450 | 1.550 | 794,918 | -0.02(-1.27%) |
Mar 01, 2023 | 1.680 | 1.705 | 1.560 | 1.570 | 681,834 | -0.12(-7.10%) |
Feb 28, 2023 | 1.760 | 1.800 | 1.660 | 1.690 | 855,425 | -0.04(-2.31%) |
Feb 27, 2023 | 1.790 | 1.830 | 1.700 | 1.730 | 1,570,810 | +0.02(+1.17%) |
Feb 24, 2023 | 1.750 | 1.920 | 1.590 | 1.710 | 6,912,905 | -1.98(-53.66%) |
Feb 23, 2023 | 3.850 | 3.850 | 3.659 | 3.690 | 394,395 | -0.13(-3.40%) |
Feb 22, 2023 | 3.790 | 3.890 | 3.500 | 3.820 | 323,654 | +0.07(+1.87%) |
Feb 21, 2023 | 3.710 | 3.980 | 3.520 | 3.750 | 390,452 | +0.13(+3.59%) |
Feb 17, 2023 | 3.120 | 3.700 | 3.120 | 3.620 | 272,578 | +0.40(+12.42%) |
Feb 16, 2023 | 3.160 | 3.360 | 3.095 | 3.220 | 184,095 | +0.06(+1.90%) |
Feb 15, 2023 | 3.210 | 3.320 | 3.100 | 3.160 | 132,834 | -0.07(-2.17%) |
Feb 14, 2023 | 3.140 | 3.240 | 3.090 | 3.230 | 73,691 | +0.03(+0.94%) |
Feb 13, 2023 | 3.300 | 3.300 | 3.000 | 3.200 | 142,396 | -0.06(-1.84%) |
Feb 10, 2023 | 3.450 | 3.530 | 3.250 | 3.260 | 164,874 | -0.25(-7.12%) |
Feb 09, 2023 | 3.770 | 3.800 | 3.382 | 3.510 | 132,109 | -0.07(-1.82%) |
Feb 08, 2023 | 3.650 | 3.755 | 3.560 | 3.575 | 117,615 | -0.03(-0.97%) |
Feb 07, 2023 | 3.730 | 3.894 | 3.580 | 3.610 | 173,287 | -0.16(-4.24%) |
Feb 06, 2023 | 3.940 | 4.130 | 3.630 | 3.770 | 272,888 | -0.09(-2.33%) |
Feb 03, 2023 | 3.350 | 4.110 | 3.330 | 3.860 | 679,321 | +0.52(+15.57%) |
Feb 02, 2023 | 3.280 | 3.370 | 3.250 | 3.340 | 108,088 | +0.04(+1.21%) |
Feb 01, 2023 | 3.260 | 3.380 | 3.140 | 3.300 | 118,704 | -0.02(-0.60%) |
Jan 31, 2023 | 3.330 | 3.420 | 3.170 | 3.320 | 214,789 | +0.07(+2.15%) |
Jan 30, 2023 | 3.260 | 3.390 | 3.100 | 3.250 | 153,316 | +0.00(+0.00%) |
Jan 27, 2023 | 3.430 | 3.430 | 3.160 | 3.250 | 183,360 | -0.15(-4.41%) |
Jan 26, 2023 | 3.520 | 3.520 | 3.250 | 3.400 | 145,636 | -0.05(-1.45%) |
Jan 25, 2023 | 3.380 | 3.480 | 3.180 | 3.450 | 163,475 | +0.07(+2.07%) |
Jan 24, 2023 | 3.420 | 3.580 | 3.320 | 3.380 | 156,793 | -0.07(-2.03%) |
Jan 23, 2023 | 3.390 | 3.510 | 3.159 | 3.450 | 213,482 | +0.18(+5.50%) |
Jan 20, 2023 | 2.990 | 3.370 | 2.990 | 3.270 | 230,885 | +0.25(+8.28%) |
Jan 19, 2023 | 3.030 | 3.110 | 2.990 | 3.020 | 82,856 | +0.06(+2.03%) |
Jan 18, 2023 | 3.500 | 3.520 | 2.930 | 2.960 | 285,320 | -0.39(-11.64%) |
Jan 17, 2023 | 2.850 | 3.460 | 2.830 | 3.350 | 367,479 | +0.51(+17.96%) |
Jan 13, 2023 | 2.780 | 2.890 | 2.650 | 2.840 | 209,516 | +0.04(+1.43%) |
Jan 12, 2023 | 2.800 | 2.800 | 2.700 | 2.800 | 85,405 | +0.05(+1.82%) |
Jan 11, 2023 | 2.790 | 2.875 | 2.720 | 2.750 | 132,619 | +0.00(+0.00%) |
Jan 10, 2023 | 2.770 | 2.850 | 2.630 | 2.750 | 95,976 | +0.03(+1.10%) |
Jan 09, 2023 | 2.690 | 2.790 | 2.606 | 2.720 | 86,345 | +0.02(+0.74%) |
Jan 06, 2023 | 2.730 | 2.800 | 2.630 | 2.700 | 72,130 | -0.04(-1.46%) |
Jan 05, 2023 | 2.750 | 2.793 | 2.630 | 2.740 | 158,552 | +0.00(+0.00%) |
Jan 04, 2023 | 2.700 | 2.740 | 2.633 | 2.740 | 148,488 | +0.19(+7.45%) |