Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.270 | 1.270 | 1.150 | 1.210 | 56,210,096 | -0.19(-13.57%) |
Mar 30, 2023 | 1.510 | 1.520 | 1.390 | 1.400 | 19,330,920 | -0.10(-6.67%) |
Mar 29, 2023 | 1.510 | 1.520 | 1.470 | 1.500 | 10,311,907 | +0.02(+1.35%) |
Mar 28, 2023 | 1.500 | 1.500 | 1.460 | 1.480 | 5,864,388 | -0.03(-1.99%) |
Mar 27, 2023 | 1.500 | 1.530 | 1.420 | 1.510 | 7,792,810 | +0.01(+0.67%) |
Mar 24, 2023 | 1.380 | 1.500 | 1.360 | 1.500 | 12,092,436 | +0.09(+6.38%) |
Mar 23, 2023 | 1.540 | 1.540 | 1.350 | 1.410 | 19,081,426 | -0.10(-6.62%) |
Mar 22, 2023 | 1.610 | 1.620 | 1.510 | 1.510 | 15,141,589 | -0.11(-6.79%) |
Mar 21, 2023 | 1.600 | 1.640 | 1.550 | 1.620 | 13,765,819 | +0.06(+3.85%) |
Mar 20, 2023 | 1.670 | 1.680 | 1.500 | 1.560 | 18,406,812 | -0.14(-8.24%) |
Mar 17, 2023 | 1.760 | 1.770 | 1.670 | 1.700 | 13,270,709 | -0.05(-2.86%) |
Mar 16, 2023 | 1.640 | 1.750 | 1.600 | 1.750 | 9,628,158 | +0.11(+6.71%) |
Mar 15, 2023 | 1.650 | 1.660 | 1.550 | 1.640 | 12,117,107 | -0.03(-1.80%) |
Mar 14, 2023 | 1.840 | 1.860 | 1.640 | 1.670 | 16,617,409 | -0.11(-6.18%) |
Mar 13, 2023 | 1.650 | 1.820 | 1.600 | 1.780 | 18,246,836 | +0.12(+7.23%) |
Mar 10, 2023 | 1.810 | 1.810 | 1.640 | 1.660 | 17,486,628 | -0.14(-7.78%) |
Mar 09, 2023 | 1.910 | 1.960 | 1.790 | 1.800 | 10,746,726 | -0.14(-7.22%) |
Mar 08, 2023 | 1.965 | 1.965 | 1.880 | 1.940 | 10,203,678 | -0.01(-0.51%) |
Mar 07, 2023 | 2.060 | 2.060 | 1.950 | 1.950 | 16,741,433 | -0.11(-5.34%) |
Mar 06, 2023 | 2.160 | 2.170 | 2.050 | 2.060 | 10,417,493 | -0.09(-4.19%) |
Mar 03, 2023 | 2.140 | 2.200 | 2.120 | 2.150 | 9,640,264 | +0.04(+1.90%) |
Mar 02, 2023 | 2.130 | 2.150 | 2.075 | 2.110 | 9,950,067 | -0.05(-2.31%) |
Mar 01, 2023 | 2.210 | 2.210 | 2.110 | 2.160 | 9,600,338 | -0.06(-2.70%) |
Feb 28, 2023 | 2.220 | 2.300 | 2.200 | 2.220 | 8,604,433 | +0.00(+0.00%) |
Feb 27, 2023 | 2.250 | 2.270 | 2.170 | 2.220 | 9,882,112 | +0.00(+0.00%) |
Feb 24, 2023 | 2.140 | 2.260 | 2.100 | 2.220 | 15,974,274 | +0.02(+0.91%) |
Feb 23, 2023 | 2.370 | 2.410 | 2.120 | 2.200 | 29,211,930 | -0.13(-5.58%) |
Feb 22, 2023 | 2.400 | 2.410 | 2.260 | 2.330 | 14,482,201 | -0.06(-2.51%) |
Feb 21, 2023 | 2.470 | 2.480 | 2.360 | 2.390 | 12,743,084 | -0.12(-4.78%) |
Feb 17, 2023 | 2.510 | 2.520 | 2.410 | 2.510 | 9,848,663 | +0.00(+0.00%) |
Feb 16, 2023 | 2.600 | 2.630 | 2.510 | 2.510 | 13,259,744 | -0.16(-5.99%) |
Feb 15, 2023 | 2.500 | 2.670 | 2.470 | 2.670 | 13,900,150 | +0.16(+6.37%) |
Feb 14, 2023 | 2.450 | 2.580 | 2.400 | 2.510 | 12,741,911 | +0.00(+0.00%) |
Feb 13, 2023 | 2.460 | 2.540 | 2.350 | 2.510 | 11,372,948 | +0.09(+3.72%) |
Feb 10, 2023 | 2.410 | 2.420 | 2.330 | 2.420 | 10,952,812 | +0.00(+0.00%) |
Feb 09, 2023 | 2.580 | 2.590 | 2.390 | 2.420 | 12,590,614 | -0.12(-4.72%) |
Feb 08, 2023 | 2.570 | 2.600 | 2.510 | 2.540 | 8,488,104 | -0.07(-2.68%) |
Feb 07, 2023 | 2.680 | 2.690 | 2.510 | 2.610 | 15,083,991 | -0.02(-0.76%) |
Feb 06, 2023 | 2.810 | 2.815 | 2.610 | 2.630 | 14,620,375 | -0.10(-3.84%) |
Feb 03, 2023 | 2.650 | 2.980 | 2.610 | 2.735 | 21,576,752 | +0.00(+0.18%) |
Feb 02, 2023 | 2.770 | 2.870 | 2.655 | 2.730 | 18,996,776 | +0.07(+2.63%) |
Feb 01, 2023 | 2.680 | 2.730 | 2.550 | 2.660 | 14,765,839 | -0.05(-1.85%) |
Jan 31, 2023 | 2.550 | 2.730 | 2.490 | 2.710 | 15,969,197 | +0.20(+7.97%) |
Jan 30, 2023 | 2.690 | 2.720 | 2.510 | 2.510 | 13,397,483 | -0.26(-9.39%) |
Jan 27, 2023 | 2.480 | 2.890 | 2.420 | 2.770 | 35,690,736 | +0.24(+9.49%) |
Jan 26, 2023 | 2.750 | 2.757 | 2.450 | 2.530 | 20,684,034 | -0.14(-5.24%) |
Jan 25, 2023 | 2.570 | 2.700 | 2.480 | 2.670 | 9,138,400 | +0.06(+2.30%) |
Jan 24, 2023 | 2.710 | 2.730 | 2.560 | 2.610 | 11,919,183 | -0.15(-5.43%) |
Jan 23, 2023 | 2.610 | 2.790 | 2.530 | 2.760 | 15,512,470 | +0.24(+9.52%) |
Jan 20, 2023 | 2.430 | 2.550 | 2.400 | 2.520 | 9,630,943 | +0.13(+5.44%) |
Jan 19, 2023 | 2.430 | 2.430 | 2.290 | 2.390 | 9,015,298 | -0.08(-3.24%) |
Jan 18, 2023 | 2.610 | 2.710 | 2.440 | 2.470 | 10,186,053 | -0.13(-5.00%) |
Jan 17, 2023 | 2.580 | 2.640 | 2.485 | 2.600 | 7,874,599 | +0.05(+1.96%) |
Jan 13, 2023 | 2.500 | 2.570 | 2.400 | 2.550 | 8,430,483 | +0.04(+1.59%) |
Jan 12, 2023 | 2.430 | 2.550 | 2.330 | 2.510 | 8,512,402 | +0.12(+5.02%) |
Jan 11, 2023 | 2.390 | 2.450 | 2.305 | 2.390 | 10,792,615 | +0.01(+0.42%) |
Jan 10, 2023 | 2.270 | 2.380 | 2.190 | 2.380 | 7,703,873 | +0.10(+4.62%) |
Jan 09, 2023 | 2.210 | 2.320 | 2.190 | 2.275 | 8,706,791 | +0.14(+6.56%) |
Jan 06, 2023 | 2.150 | 2.150 | 2.100 | 2.135 | 6,943,218 | -0.01(-0.23%) |
Jan 05, 2023 | 2.260 | 2.280 | 2.130 | 2.140 | 9,662,520 | -0.16(-6.96%) |
Jan 04, 2023 | 2.230 | 2.330 | 2.140 | 2.300 | 12,062,431 | +0.08(+3.60%) |