Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.730 | 1.840 | 1.695 | 1.800 | 1,011,718 | +0.10(+5.88%) |
Mar 30, 2023 | 1.700 | 1.720 | 1.660 | 1.700 | 621,680 | +0.05(+3.03%) |
Mar 29, 2023 | 1.670 | 1.690 | 1.630 | 1.650 | 556,260 | +0.00(+0.00%) |
Mar 28, 2023 | 1.700 | 1.735 | 1.650 | 1.650 | 485,223 | -0.04(-2.37%) |
Mar 27, 2023 | 1.700 | 1.720 | 1.650 | 1.690 | 512,865 | +0.01(+0.60%) |
Mar 24, 2023 | 1.640 | 1.720 | 1.600 | 1.680 | 1,133,472 | +0.02(+1.20%) |
Mar 23, 2023 | 1.660 | 1.710 | 1.605 | 1.660 | 1,190,975 | +0.03(+1.84%) |
Mar 22, 2023 | 1.790 | 1.790 | 1.610 | 1.630 | 1,578,050 | -0.13(-7.39%) |
Mar 21, 2023 | 1.750 | 1.805 | 1.700 | 1.760 | 1,222,454 | +0.05(+2.92%) |
Mar 20, 2023 | 1.740 | 1.780 | 1.665 | 1.710 | 1,511,389 | -0.01(-0.58%) |
Mar 17, 2023 | 1.830 | 1.830 | 1.625 | 1.720 | 3,565,569 | -0.14(-7.53%) |
Mar 16, 2023 | 2.380 | 2.460 | 1.820 | 1.860 | 6,462,672 | -0.93(-33.33%) |
Mar 15, 2023 | 2.720 | 2.810 | 2.685 | 2.790 | 715,244 | +0.04(+1.45%) |
Mar 14, 2023 | 2.770 | 2.840 | 2.721 | 2.750 | 523,020 | +0.01(+0.36%) |
Mar 13, 2023 | 2.680 | 2.755 | 2.610 | 2.740 | 689,398 | +0.05(+1.86%) |
Mar 10, 2023 | 2.720 | 2.730 | 2.610 | 2.690 | 762,070 | -0.05(-1.82%) |
Mar 09, 2023 | 2.800 | 2.860 | 2.710 | 2.740 | 520,609 | -0.08(-2.84%) |
Mar 08, 2023 | 2.840 | 2.850 | 2.774 | 2.820 | 483,758 | -0.03(-1.05%) |
Mar 07, 2023 | 2.880 | 2.940 | 2.818 | 2.850 | 415,001 | -0.04(-1.38%) |
Mar 06, 2023 | 2.990 | 3.000 | 2.840 | 2.890 | 1,050,218 | -0.11(-3.67%) |
Mar 03, 2023 | 2.960 | 3.010 | 2.850 | 3.000 | 938,178 | +0.05(+1.69%) |
Mar 02, 2023 | 2.780 | 2.960 | 2.750 | 2.950 | 742,903 | +0.16(+5.73%) |
Mar 01, 2023 | 2.790 | 2.818 | 2.750 | 2.790 | 433,049 | +0.00(+0.00%) |
Feb 28, 2023 | 2.830 | 2.840 | 2.780 | 2.790 | 1,704,922 | -0.01(-0.36%) |
Feb 27, 2023 | 2.860 | 2.903 | 2.780 | 2.800 | 569,668 | -0.03(-1.06%) |
Feb 24, 2023 | 2.900 | 2.900 | 2.830 | 2.830 | 551,884 | -0.11(-3.74%) |
Feb 23, 2023 | 2.950 | 2.985 | 2.890 | 2.940 | 414,825 | +0.01(+0.34%) |
Feb 22, 2023 | 2.920 | 3.000 | 2.890 | 2.930 | 559,437 | +0.02(+0.69%) |
Feb 21, 2023 | 2.980 | 3.008 | 2.910 | 2.910 | 660,981 | -0.10(-3.32%) |
Feb 17, 2023 | 3.000 | 3.034 | 2.935 | 3.010 | 624,251 | +0.00(+0.00%) |
Feb 16, 2023 | 3.110 | 3.110 | 2.990 | 3.010 | 862,811 | -0.15(-4.75%) |
Feb 15, 2023 | 3.070 | 3.220 | 3.025 | 3.160 | 671,675 | +0.10(+3.27%) |
Feb 14, 2023 | 2.940 | 3.080 | 2.870 | 3.060 | 559,622 | +0.08(+2.68%) |
Feb 13, 2023 | 2.880 | 2.990 | 2.820 | 2.980 | 768,298 | +0.10(+3.47%) |
Feb 10, 2023 | 2.920 | 2.940 | 2.780 | 2.880 | 747,874 | -0.03(-1.03%) |
Feb 09, 2023 | 3.140 | 3.155 | 2.900 | 2.910 | 971,336 | -0.18(-5.83%) |
Feb 08, 2023 | 3.200 | 3.220 | 3.070 | 3.090 | 711,801 | -0.12(-3.74%) |
Feb 07, 2023 | 3.280 | 3.300 | 3.140 | 3.210 | 579,513 | -0.06(-1.83%) |
Feb 06, 2023 | 3.440 | 3.490 | 3.265 | 3.270 | 608,943 | -0.23(-6.57%) |
Feb 03, 2023 | 3.500 | 3.630 | 3.445 | 3.500 | 804,004 | -0.10(-2.78%) |
Feb 02, 2023 | 3.470 | 3.750 | 3.470 | 3.600 | 1,335,128 | +0.27(+8.11%) |
Feb 01, 2023 | 3.260 | 3.380 | 3.180 | 3.330 | 698,919 | +0.03(+0.91%) |
Jan 31, 2023 | 3.190 | 3.366 | 3.170 | 3.300 | 824,489 | +0.14(+4.43%) |
Jan 30, 2023 | 3.040 | 3.300 | 3.038 | 3.160 | 1,080,966 | +0.08(+2.60%) |
Jan 27, 2023 | 2.800 | 3.110 | 2.795 | 3.080 | 1,978,148 | +0.30(+10.79%) |
Jan 26, 2023 | 2.710 | 2.860 | 2.680 | 2.780 | 856,857 | +0.06(+2.21%) |
Jan 25, 2023 | 2.680 | 2.740 | 2.570 | 2.720 | 842,118 | +0.01(+0.37%) |
Jan 24, 2023 | 2.780 | 2.810 | 2.700 | 2.710 | 1,089,479 | -0.09(-3.21%) |
Jan 23, 2023 | 2.820 | 2.850 | 2.720 | 2.800 | 1,045,293 | -0.02(-0.71%) |
Jan 20, 2023 | 2.900 | 2.940 | 2.785 | 2.820 | 1,206,208 | -0.04(-1.40%) |
Jan 19, 2023 | 2.970 | 2.980 | 2.810 | 2.860 | 1,089,788 | -0.14(-4.67%) |
Jan 18, 2023 | 3.100 | 3.139 | 2.980 | 3.000 | 1,042,662 | -0.10(-3.23%) |
Jan 17, 2023 | 3.050 | 3.162 | 3.040 | 3.100 | 1,483,244 | +0.06(+1.97%) |
Jan 13, 2023 | 3.070 | 3.249 | 2.975 | 3.040 | 2,458,866 | -0.06(-1.94%) |
Jan 12, 2023 | 3.170 | 3.170 | 2.950 | 3.100 | 1,285,014 | -0.04(-1.27%) |
Jan 11, 2023 | 3.140 | 3.179 | 3.060 | 3.140 | 1,518,381 | +0.03(+0.96%) |
Jan 10, 2023 | 3.000 | 3.130 | 2.940 | 3.110 | 580,886 | +0.14(+4.71%) |
Jan 09, 2023 | 2.960 | 3.070 | 2.960 | 2.970 | 585,407 | +0.03(+1.02%) |
Jan 06, 2023 | 2.960 | 2.970 | 2.800 | 2.940 | 831,638 | +0.01(+0.34%) |
Jan 05, 2023 | 2.960 | 2.990 | 2.865 | 2.930 | 543,194 | -0.09(-2.98%) |
Jan 04, 2023 | 2.940 | 3.040 | 2.900 | 3.020 | 578,023 | +0.10(+3.42%) |