Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.560 | 1.690 | 1.500 | 1.620 | 7,583,123 | +0.00(+0.00%) |
Mar 30, 2023 | 1.880 | 1.940 | 1.600 | 1.620 | 10,910,351 | -0.22(-11.96%) |
Mar 29, 2023 | 2.100 | 2.240 | 1.820 | 1.840 | 20,675,622 | -0.24(-11.54%) |
Mar 28, 2023 | 2.040 | 2.300 | 1.930 | 2.080 | 37,702,996 | +0.11(+5.58%) |
Mar 27, 2023 | 1.940 | 2.450 | 1.760 | 1.970 | 125,867,464 | +0.25(+14.53%) |
Mar 24, 2023 | 1.120 | 2.170 | 1.100 | 1.720 | 141,494,944 | +0.59(+52.21%) |
Mar 23, 2023 | 1.270 | 1.318 | 1.120 | 1.130 | 5,295,636 | -0.19(-14.39%) |
Mar 22, 2023 | 1.450 | 1.460 | 1.300 | 1.320 | 5,737,043 | -0.15(-10.20%) |
Mar 21, 2023 | 1.640 | 1.781 | 1.300 | 1.470 | 12,842,323 | -0.21(-12.50%) |
Mar 20, 2023 | 2.120 | 2.160 | 1.600 | 1.680 | 9,773,344 | -0.37(-18.05%) |
Mar 17, 2023 | 2.220 | 2.270 | 2.040 | 2.050 | 8,329,479 | -0.07(-3.30%) |
Mar 16, 2023 | 2.300 | 2.590 | 2.090 | 2.120 | 12,097,620 | -0.19(-8.23%) |
Mar 15, 2023 | 2.130 | 2.490 | 2.110 | 2.310 | 10,302,944 | +0.10(+4.52%) |
Mar 14, 2023 | 2.650 | 2.870 | 2.150 | 2.210 | 22,647,226 | -0.17(-7.14%) |
Mar 13, 2023 | 2.250 | 3.570 | 1.690 | 2.380 | 36,338,424 | -0.14(-5.56%) |
Mar 10, 2023 | 3.340 | 3.430 | 2.300 | 2.520 | 42,633,244 | -0.32(-11.27%) |
Mar 09, 2023 | 3.230 | 4.190 | 2.810 | 2.840 | 71,123,968 | -2.07(-42.16%) |
Mar 08, 2023 | 5.150 | 5.260 | 4.570 | 4.910 | 19,589,312 | -0.30(-5.76%) |
Mar 07, 2023 | 5.500 | 5.550 | 5.070 | 5.210 | 10,561,499 | -0.20(-3.70%) |
Mar 06, 2023 | 5.350 | 6.350 | 5.110 | 5.410 | 23,977,696 | -0.36(-6.24%) |
Mar 03, 2023 | 5.840 | 6.340 | 4.850 | 5.770 | 43,932,176 | +0.05(+0.87%) |
Mar 02, 2023 | 7.690 | 8.490 | 5.660 | 5.720 | 57,616,104 | -7.81(-57.72%) |
Mar 01, 2023 | 14.27 | 14.32 | 13.03 | 13.53 | 8,451,778 | -0.38(-2.73%) |
Feb 28, 2023 | 13.85 | 14.69 | 13.68 | 13.91 | 6,343,887 | +0.03(+0.22%) |
Feb 27, 2023 | 14.60 | 15.32 | 13.71 | 13.88 | 5,329,792 | -0.45(-3.14%) |
Feb 24, 2023 | 15.35 | 15.45 | 13.92 | 14.33 | 5,525,722 | -1.08(-7.01%) |
Feb 23, 2023 | 16.25 | 16.34 | 14.62 | 15.41 | 5,924,912 | -0.36(-2.28%) |
Feb 22, 2023 | 16.38 | 16.88 | 15.40 | 15.77 | 6,132,338 | -0.54(-3.31%) |
Feb 21, 2023 | 17.37 | 18.00 | 15.85 | 16.31 | 6,861,175 | -1.75(-9.69%) |
Feb 17, 2023 | 18.14 | 18.60 | 16.61 | 18.06 | 14,088,214 | +0.71(+4.09%) |
Feb 16, 2023 | 21.71 | 24.00 | 17.24 | 17.35 | 29,284,486 | -4.97(-22.27%) |
Feb 15, 2023 | 18.33 | 22.50 | 17.19 | 22.32 | 37,326,312 | +4.96(+28.57%) |
Feb 14, 2023 | 15.99 | 17.91 | 14.50 | 17.36 | 32,832,738 | +2.65(+18.01%) |
Feb 13, 2023 | 14.76 | 14.80 | 14.02 | 14.71 | 4,021,441 | -0.29(-1.93%) |
Feb 10, 2023 | 14.98 | 15.59 | 14.50 | 15.00 | 4,848,053 | -0.76(-4.82%) |
Feb 09, 2023 | 17.48 | 17.48 | 15.49 | 15.76 | 6,606,015 | -1.63(-9.37%) |
Feb 08, 2023 | 18.00 | 19.35 | 17.33 | 17.39 | 5,530,138 | -1.07(-5.80%) |
Feb 07, 2023 | 18.88 | 18.88 | 17.18 | 18.46 | 6,280,686 | -0.72(-3.75%) |
Feb 06, 2023 | 19.59 | 19.78 | 17.24 | 19.18 | 9,271,960 | +0.35(+1.86%) |
Feb 03, 2023 | 17.61 | 21.83 | 17.50 | 18.83 | 14,234,427 | -2.14(-10.21%) |
Feb 02, 2023 | 19.40 | 24.71 | 18.60 | 20.97 | 40,897,868 | +4.73(+29.13%) |
Feb 01, 2023 | 14.32 | 17.20 | 13.82 | 16.24 | 13,512,173 | +2.00(+14.04%) |
Jan 31, 2023 | 13.18 | 14.53 | 13.03 | 14.24 | 12,826,363 | +1.29(+9.96%) |
Jan 30, 2023 | 13.38 | 15.39 | 12.95 | 12.95 | 8,037,976 | -0.63(-4.64%) |
Jan 27, 2023 | 13.21 | 13.73 | 12.50 | 13.58 | 9,747,511 | -0.53(-3.76%) |
Jan 26, 2023 | 15.01 | 15.15 | 13.68 | 14.11 | 4,083,362 | -0.35(-2.42%) |
Jan 25, 2023 | 13.95 | 14.49 | 13.15 | 14.46 | 5,262,949 | +0.19(+1.33%) |
Jan 24, 2023 | 17.23 | 19.14 | 14.17 | 14.27 | 5,772,384 | -1.76(-10.98%) |
Jan 23, 2023 | 13.93 | 16.65 | 13.69 | 16.03 | 12,223,285 | +2.30(+16.75%) |
Jan 20, 2023 | 12.35 | 13.90 | 12.08 | 13.73 | 8,131,645 | +1.58(+13.00%) |
Jan 19, 2023 | 12.14 | 12.51 | 11.57 | 12.15 | 5,658,622 | -0.06(-0.49%) |
Jan 18, 2023 | 13.76 | 14.18 | 11.90 | 12.21 | 11,122,526 | -1.12(-8.40%) |
Jan 17, 2023 | 16.10 | 16.97 | 13.22 | 13.33 | 25,282,048 | +0.13(+0.98%) |
Jan 13, 2023 | 13.87 | 14.50 | 12.72 | 13.20 | 10,080,796 | -0.55(-4.00%) |
Jan 12, 2023 | 12.52 | 14.63 | 11.83 | 13.75 | 12,979,877 | +1.57(+12.89%) |
Jan 11, 2023 | 12.23 | 12.36 | 11.67 | 12.18 | 4,817,339 | -0.21(-1.69%) |
Jan 10, 2023 | 11.45 | 12.62 | 11.30 | 12.39 | 7,575,841 | +0.84(+7.27%) |
Jan 09, 2023 | 12.10 | 12.62 | 11.44 | 11.55 | 8,257,437 | -0.69(-5.64%) |
Jan 06, 2023 | 11.85 | 12.41 | 10.81 | 12.24 | 17,605,236 | -0.33(-2.63%) |
Jan 05, 2023 | 13.17 | 14.50 | 11.14 | 12.57 | 30,225,166 | -9.38(-42.73%) |
Jan 04, 2023 | 17.49 | 22.08 | 17.32 | 21.95 | 13,677,346 | +4.68(+27.10%) |