Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.980 | 1.990 | 1.940 | 1.950 | 359,860 | -0.02(-1.02%) |
Mar 30, 2023 | 2.250 | 2.262 | 1.925 | 1.970 | 805,602 | -0.19(-8.80%) |
Mar 29, 2023 | 1.950 | 2.280 | 1.940 | 2.160 | 1,348,373 | +0.22(+11.34%) |
Mar 28, 2023 | 2.000 | 2.059 | 1.920 | 1.940 | 1,857,804 | -0.04(-2.02%) |
Mar 27, 2023 | 1.900 | 2.030 | 1.880 | 1.980 | 1,084,608 | +0.06(+3.13%) |
Mar 24, 2023 | 1.910 | 1.970 | 1.850 | 1.920 | 563,119 | -0.06(-3.03%) |
Mar 23, 2023 | 2.030 | 2.060 | 1.920 | 1.980 | 662,256 | -0.01(-0.50%) |
Mar 22, 2023 | 2.080 | 2.080 | 1.970 | 1.990 | 826,944 | -0.08(-3.86%) |
Mar 21, 2023 | 2.150 | 2.160 | 2.060 | 2.070 | 683,010 | -0.03(-1.43%) |
Mar 20, 2023 | 2.220 | 2.220 | 2.090 | 2.100 | 384,097 | -0.14(-6.25%) |
Mar 17, 2023 | 2.290 | 2.299 | 2.155 | 2.240 | 729,646 | -0.06(-2.61%) |
Mar 16, 2023 | 2.370 | 2.400 | 2.220 | 2.300 | 742,895 | -0.12(-4.96%) |
Mar 15, 2023 | 2.440 | 2.525 | 2.386 | 2.420 | 705,061 | -0.04(-1.63%) |
Mar 14, 2023 | 2.560 | 2.610 | 2.440 | 2.460 | 611,200 | -0.08(-3.15%) |
Mar 13, 2023 | 2.700 | 2.750 | 2.530 | 2.540 | 646,345 | -0.20(-7.30%) |
Mar 10, 2023 | 2.750 | 2.790 | 2.510 | 2.740 | 893,869 | -0.05(-1.79%) |
Mar 09, 2023 | 2.750 | 3.120 | 2.740 | 2.790 | 1,014,818 | +0.08(+2.95%) |
Mar 08, 2023 | 2.810 | 2.810 | 2.680 | 2.710 | 595,647 | -0.09(-3.21%) |
Mar 07, 2023 | 2.940 | 2.943 | 2.780 | 2.800 | 682,196 | -0.11(-3.78%) |
Mar 06, 2023 | 3.150 | 3.170 | 2.890 | 2.910 | 1,403,558 | -0.23(-7.32%) |
Mar 03, 2023 | 3.290 | 3.310 | 3.120 | 3.140 | 750,005 | -0.13(-3.98%) |
Mar 02, 2023 | 3.330 | 3.370 | 3.200 | 3.270 | 539,600 | -0.11(-3.25%) |
Mar 01, 2023 | 3.840 | 3.840 | 3.380 | 3.380 | 473,237 | -0.22(-6.11%) |
Feb 28, 2023 | 3.910 | 4.000 | 3.550 | 3.600 | 516,279 | -0.47(-11.55%) |
Feb 27, 2023 | 4.190 | 4.240 | 4.025 | 4.070 | 272,790 | +0.07(+1.75%) |
Feb 24, 2023 | 3.970 | 4.100 | 3.930 | 4.000 | 282,577 | -0.05(-1.23%) |
Feb 23, 2023 | 4.150 | 4.200 | 3.975 | 4.050 | 734,230 | -0.10(-2.41%) |
Feb 22, 2023 | 4.220 | 4.259 | 4.020 | 4.150 | 355,371 | -0.09(-2.12%) |
Feb 21, 2023 | 4.270 | 4.295 | 4.190 | 4.240 | 235,349 | -0.11(-2.53%) |
Feb 17, 2023 | 4.320 | 4.430 | 4.220 | 4.350 | 163,406 | +0.03(+0.69%) |
Feb 16, 2023 | 4.340 | 4.410 | 4.260 | 4.320 | 236,572 | -0.11(-2.48%) |
Feb 15, 2023 | 4.330 | 4.435 | 4.310 | 4.430 | 256,417 | -0.01(-0.23%) |
Feb 14, 2023 | 4.300 | 4.455 | 4.210 | 4.440 | 202,048 | +0.12(+2.78%) |
Feb 13, 2023 | 4.450 | 4.450 | 4.270 | 4.320 | 240,384 | -0.08(-1.82%) |
Feb 10, 2023 | 4.400 | 4.430 | 4.280 | 4.400 | 185,899 | -0.01(-0.23%) |
Feb 09, 2023 | 4.460 | 4.570 | 4.370 | 4.410 | 192,795 | +0.01(+0.23%) |
Feb 08, 2023 | 4.500 | 4.600 | 4.400 | 4.400 | 249,134 | -0.13(-2.87%) |
Feb 07, 2023 | 4.510 | 4.610 | 4.410 | 4.530 | 591,975 | -0.03(-0.66%) |
Feb 06, 2023 | 4.600 | 4.740 | 4.500 | 4.560 | 259,491 | -0.07(-1.51%) |
Feb 03, 2023 | 5.050 | 5.050 | 4.600 | 4.630 | 510,139 | -0.27(-5.51%) |
Feb 02, 2023 | 5.600 | 5.750 | 4.850 | 4.900 | 1,009,873 | -0.55(-10.09%) |
Feb 01, 2023 | 5.190 | 5.485 | 5.041 | 5.450 | 503,625 | +0.34(+6.65%) |
Jan 31, 2023 | 4.960 | 5.240 | 4.960 | 5.110 | 227,590 | +0.19(+3.86%) |
Jan 30, 2023 | 5.020 | 5.170 | 4.790 | 4.920 | 291,460 | -0.13(-2.57%) |
Jan 27, 2023 | 4.700 | 5.070 | 4.640 | 5.050 | 346,779 | +0.33(+6.99%) |
Jan 26, 2023 | 4.760 | 4.860 | 4.610 | 4.720 | 287,422 | -0.02(-0.42%) |
Jan 25, 2023 | 4.610 | 4.800 | 4.560 | 4.740 | 232,394 | +0.06(+1.28%) |
Jan 24, 2023 | 4.850 | 5.010 | 4.650 | 4.680 | 314,290 | -0.05(-1.06%) |
Jan 23, 2023 | 4.690 | 4.840 | 4.610 | 4.730 | 251,360 | +0.03(+0.64%) |
Jan 20, 2023 | 4.770 | 4.800 | 4.690 | 4.700 | 257,631 | -0.03(-0.63%) |
Jan 19, 2023 | 4.840 | 4.850 | 4.654 | 4.730 | 330,138 | -0.12(-2.47%) |
Jan 18, 2023 | 5.060 | 5.130 | 4.745 | 4.850 | 483,965 | -0.15(-3.00%) |
Jan 17, 2023 | 5.010 | 5.190 | 4.870 | 5.000 | 388,346 | +0.00(+0.00%) |
Jan 13, 2023 | 5.190 | 5.190 | 4.810 | 5.000 | 1,039,075 | -0.20(-3.85%) |
Jan 12, 2023 | 4.190 | 5.310 | 4.180 | 5.200 | 2,768,835 | +0.93(+21.78%) |
Jan 11, 2023 | 4.360 | 4.370 | 4.120 | 4.270 | 702,749 | -0.07(-1.61%) |
Jan 10, 2023 | 3.590 | 4.425 | 3.590 | 4.340 | 2,440,274 | +0.71(+19.56%) |
Jan 09, 2023 | 3.700 | 3.880 | 3.560 | 3.630 | 910,236 | +0.08(+2.25%) |
Jan 06, 2023 | 3.450 | 3.779 | 3.320 | 3.550 | 886,962 | +0.07(+2.01%) |
Jan 05, 2023 | 3.500 | 3.590 | 3.415 | 3.480 | 694,880 | +0.03(+0.87%) |
Jan 04, 2023 | 3.470 | 3.540 | 3.225 | 3.450 | 1,015,099 | -0.14(-3.90%) |