Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.360 | 2.450 | 2.310 | 2.430 | 209,576 | +0.05(+2.10%) |
Mar 30, 2023 | 2.480 | 2.505 | 2.332 | 2.380 | 210,207 | -0.13(-5.18%) |
Mar 29, 2023 | 2.450 | 2.520 | 2.330 | 2.510 | 688,699 | +0.08(+3.29%) |
Mar 28, 2023 | 2.230 | 2.500 | 2.193 | 2.430 | 475,024 | +0.19(+8.48%) |
Mar 27, 2023 | 2.200 | 2.240 | 2.180 | 2.240 | 266,215 | +0.07(+3.23%) |
Mar 24, 2023 | 2.120 | 2.229 | 2.110 | 2.170 | 562,044 | +0.04(+1.88%) |
Mar 23, 2023 | 2.060 | 2.242 | 2.030 | 2.130 | 840,956 | +0.08(+3.90%) |
Mar 22, 2023 | 2.100 | 2.150 | 2.000 | 2.050 | 614,957 | +0.01(+0.49%) |
Mar 21, 2023 | 2.150 | 2.230 | 2.030 | 2.040 | 2,011,276 | -0.20(-8.93%) |
Mar 20, 2023 | 2.190 | 2.460 | 2.190 | 2.240 | 3,995,944 | -0.01(-0.44%) |
Mar 17, 2023 | 2.180 | 2.390 | 1.960 | 2.250 | 36,143,752 | +1.06(+89.08%) |
Mar 16, 2023 | 1.030 | 1.190 | 1.008 | 1.190 | 2,472,720 | +0.19(+19.00%) |
Mar 15, 2023 | 1.080 | 1.090 | 1.000 | 1.000 | 95,371 | -0.04(-3.85%) |
Mar 14, 2023 | 1.090 | 1.210 | 1.040 | 1.040 | 80,104 | -0.06(-5.45%) |
Mar 13, 2023 | 1.100 | 1.150 | 1.090 | 1.100 | 13,719 | -0.01(-0.90%) |
Mar 10, 2023 | 1.160 | 1.199 | 1.102 | 1.110 | 28,840 | -0.05(-4.31%) |
Mar 09, 2023 | 1.220 | 1.235 | 1.150 | 1.160 | 41,469 | -0.05(-4.13%) |
Mar 08, 2023 | 1.250 | 1.250 | 1.174 | 1.210 | 60,186 | -0.04(-3.20%) |
Mar 07, 2023 | 1.160 | 1.300 | 1.160 | 1.250 | 115,867 | +0.09(+7.76%) |
Mar 06, 2023 | 1.150 | 1.170 | 1.100 | 1.160 | 48,917 | +0.06(+5.45%) |
Mar 03, 2023 | 1.150 | 1.200 | 1.090 | 1.100 | 61,439 | -0.03(-2.65%) |
Mar 02, 2023 | 1.110 | 1.170 | 1.110 | 1.130 | 20,475 | +0.01(+0.89%) |
Mar 01, 2023 | 1.150 | 1.170 | 1.110 | 1.120 | 25,308 | -0.01(-0.88%) |
Feb 28, 2023 | 1.130 | 1.205 | 1.130 | 1.130 | 100,611 | -0.01(-0.88%) |
Feb 27, 2023 | 1.170 | 1.210 | 1.080 | 1.140 | 96,873 | -0.03(-2.56%) |
Feb 24, 2023 | 1.170 | 1.210 | 1.060 | 1.170 | 146,914 | -0.04(-3.31%) |
Feb 23, 2023 | 1.250 | 1.280 | 1.170 | 1.210 | 46,225 | -0.03(-2.42%) |
Feb 22, 2023 | 1.260 | 1.270 | 1.240 | 1.240 | 22,174 | +0.00(+0.00%) |
Feb 21, 2023 | 1.260 | 1.350 | 1.240 | 1.240 | 53,725 | -0.06(-4.62%) |
Feb 17, 2023 | 1.250 | 1.300 | 1.250 | 1.300 | 33,665 | +0.02(+1.56%) |
Feb 16, 2023 | 1.250 | 1.285 | 1.240 | 1.280 | 17,055 | +0.00(+0.00%) |
Feb 15, 2023 | 1.300 | 1.340 | 1.280 | 1.280 | 41,978 | -0.03(-2.29%) |
Feb 14, 2023 | 1.330 | 1.350 | 1.273 | 1.310 | 87,656 | +0.04(+3.15%) |
Feb 13, 2023 | 1.306 | 1.320 | 1.245 | 1.270 | 51,910 | -0.02(-1.55%) |
Feb 10, 2023 | 1.350 | 1.355 | 1.280 | 1.290 | 58,434 | -0.04(-3.01%) |
Feb 09, 2023 | 1.360 | 1.370 | 1.305 | 1.330 | 24,375 | -0.02(-1.48%) |
Feb 08, 2023 | 1.430 | 1.470 | 1.340 | 1.350 | 59,358 | -0.05(-3.57%) |
Feb 07, 2023 | 1.390 | 1.420 | 1.370 | 1.400 | 42,507 | +0.04(+2.94%) |
Feb 06, 2023 | 1.420 | 1.470 | 1.360 | 1.360 | 33,402 | -0.07(-4.90%) |
Feb 03, 2023 | 1.370 | 1.460 | 1.350 | 1.430 | 323,859 | +0.06(+4.38%) |
Feb 02, 2023 | 1.400 | 1.440 | 1.330 | 1.370 | 117,410 | +0.01(+0.74%) |
Feb 01, 2023 | 1.380 | 1.380 | 1.360 | 1.360 | 58,570 | +0.02(+1.49%) |
Jan 31, 2023 | 1.400 | 1.430 | 1.340 | 1.340 | 46,932 | -0.04(-2.90%) |
Jan 30, 2023 | 1.430 | 1.450 | 1.340 | 1.380 | 83,548 | -0.03(-2.13%) |
Jan 27, 2023 | 1.430 | 1.463 | 1.340 | 1.410 | 72,788 | -0.09(-6.00%) |
Jan 26, 2023 | 1.530 | 1.550 | 1.470 | 1.500 | 26,770 | +0.01(+0.67%) |
Jan 25, 2023 | 1.490 | 1.540 | 1.460 | 1.490 | 28,040 | -0.03(-1.97%) |
Jan 24, 2023 | 1.590 | 1.590 | 1.500 | 1.520 | 24,726 | -0.03(-1.94%) |
Jan 23, 2023 | 1.470 | 1.660 | 1.470 | 1.550 | 46,813 | +0.00(+0.00%) |
Jan 20, 2023 | 1.640 | 1.640 | 1.500 | 1.550 | 57,407 | -0.03(-1.90%) |
Jan 19, 2023 | 1.490 | 1.610 | 1.490 | 1.580 | 58,859 | +0.09(+6.04%) |
Jan 18, 2023 | 1.550 | 1.570 | 1.470 | 1.490 | 24,845 | -0.04(-2.61%) |
Jan 17, 2023 | 1.490 | 1.550 | 1.450 | 1.530 | 120,344 | +0.01(+0.66%) |
Jan 13, 2023 | 1.470 | 1.520 | 1.470 | 1.520 | 12,719 | +0.03(+2.01%) |
Jan 12, 2023 | 1.510 | 1.550 | 1.480 | 1.490 | 47,923 | -0.03(-1.97%) |
Jan 11, 2023 | 1.450 | 1.520 | 1.450 | 1.520 | 27,196 | +0.03(+2.01%) |
Jan 10, 2023 | 1.450 | 1.490 | 1.430 | 1.490 | 14,486 | +0.05(+3.47%) |
Jan 09, 2023 | 1.400 | 1.452 | 1.400 | 1.440 | 16,709 | +0.04(+2.86%) |
Jan 06, 2023 | 1.340 | 1.400 | 1.320 | 1.400 | 17,092 | +0.04(+2.94%) |
Jan 05, 2023 | 1.307 | 1.420 | 1.307 | 1.360 | 45,551 | +0.01(+0.74%) |
Jan 04, 2023 | 1.330 | 1.400 | 1.310 | 1.350 | 31,926 | -0.03(-2.17%) |