Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.960 | 5.960 | 5.940 | 5.940 | 1,470,281 | -0.04(-0.67%) |
Mar 30, 2023 | 5.950 | 5.980 | 5.940 | 5.980 | 1,930,889 | +0.02(+0.34%) |
Mar 29, 2023 | 5.950 | 5.970 | 5.940 | 5.960 | 954,529 | +0.01(+0.17%) |
Mar 28, 2023 | 5.950 | 5.960 | 5.920 | 5.950 | 1,908,116 | -0.01(-0.17%) |
Mar 27, 2023 | 5.960 | 5.960 | 5.930 | 5.960 | 2,378,415 | +0.00(+0.00%) |
Mar 24, 2023 | 5.960 | 5.970 | 5.950 | 5.960 | 1,585,532 | -0.01(-0.17%) |
Mar 23, 2023 | 5.960 | 5.980 | 5.960 | 5.970 | 2,503,626 | -0.02(-0.33%) |
Mar 22, 2023 | 5.960 | 5.990 | 5.950 | 5.990 | 4,188,757 | +0.01(+0.17%) |
Mar 21, 2023 | 5.920 | 6.025 | 5.865 | 5.980 | 13,355,475 | +4.48(+298.67%) |
Mar 20, 2023 | 1.590 | 1.600 | 1.490 | 1.500 | 171,474 | -0.04(-2.60%) |
Mar 17, 2023 | 1.680 | 1.680 | 1.500 | 1.540 | 357,282 | -0.12(-7.23%) |
Mar 16, 2023 | 1.660 | 1.680 | 1.560 | 1.660 | 110,274 | +0.02(+1.22%) |
Mar 15, 2023 | 1.600 | 1.670 | 1.520 | 1.640 | 156,776 | +0.03(+1.86%) |
Mar 14, 2023 | 1.600 | 1.700 | 1.600 | 1.610 | 99,503 | +0.01(+0.63%) |
Mar 13, 2023 | 1.610 | 1.690 | 1.570 | 1.600 | 240,719 | -0.04(-2.44%) |
Mar 10, 2023 | 1.720 | 1.730 | 1.570 | 1.640 | 208,641 | -0.06(-3.53%) |
Mar 09, 2023 | 1.760 | 1.760 | 1.670 | 1.700 | 123,388 | +0.00(+0.00%) |
Mar 08, 2023 | 1.700 | 1.770 | 1.680 | 1.700 | 137,991 | -0.01(-0.58%) |
Mar 07, 2023 | 1.700 | 1.720 | 1.650 | 1.710 | 75,700 | +0.04(+2.40%) |
Mar 06, 2023 | 1.720 | 1.740 | 1.650 | 1.670 | 87,255 | -0.02(-1.18%) |
Mar 03, 2023 | 1.660 | 1.760 | 1.604 | 1.690 | 333,273 | +0.05(+3.05%) |
Mar 02, 2023 | 1.600 | 1.670 | 1.573 | 1.640 | 158,689 | +0.07(+4.46%) |
Mar 01, 2023 | 1.590 | 1.650 | 1.570 | 1.570 | 218,280 | +0.00(+0.00%) |
Feb 28, 2023 | 1.610 | 1.620 | 1.535 | 1.570 | 127,072 | -0.04(-2.48%) |
Feb 27, 2023 | 1.590 | 1.680 | 1.560 | 1.610 | 202,815 | +0.04(+2.55%) |
Feb 24, 2023 | 1.480 | 1.610 | 1.410 | 1.570 | 491,193 | +0.10(+6.80%) |
Feb 23, 2023 | 1.400 | 1.480 | 1.335 | 1.470 | 979,359 | +0.09(+6.52%) |
Feb 22, 2023 | 1.470 | 1.470 | 1.370 | 1.380 | 396,562 | -0.06(-4.17%) |
Feb 21, 2023 | 1.550 | 1.580 | 1.420 | 1.440 | 404,234 | -0.10(-6.49%) |
Feb 17, 2023 | 1.520 | 1.550 | 1.510 | 1.540 | 345,342 | +0.02(+1.32%) |
Feb 16, 2023 | 1.560 | 1.570 | 1.520 | 1.520 | 167,265 | -0.05(-3.18%) |
Feb 15, 2023 | 1.600 | 1.640 | 1.500 | 1.570 | 242,655 | +0.02(+1.29%) |
Feb 14, 2023 | 1.540 | 1.660 | 1.470 | 1.550 | 507,196 | +0.07(+4.73%) |
Feb 13, 2023 | 1.550 | 1.550 | 1.440 | 1.480 | 552,200 | -0.03(-1.99%) |
Feb 10, 2023 | 1.580 | 1.650 | 1.510 | 1.510 | 847,123 | -0.07(-4.43%) |
Feb 09, 2023 | 1.600 | 1.630 | 1.500 | 1.580 | 619,195 | -0.02(-1.25%) |
Feb 08, 2023 | 1.590 | 1.680 | 1.580 | 1.600 | 596,993 | -0.03(-1.84%) |
Feb 07, 2023 | 1.680 | 1.680 | 1.580 | 1.630 | 384,700 | -0.01(-0.61%) |
Feb 06, 2023 | 1.620 | 1.697 | 1.620 | 1.640 | 153,874 | +0.00(+0.00%) |
Feb 03, 2023 | 1.660 | 1.700 | 1.630 | 1.640 | 226,749 | -0.01(-0.61%) |
Feb 02, 2023 | 1.620 | 1.700 | 1.600 | 1.650 | 653,509 | +0.02(+1.23%) |
Feb 01, 2023 | 1.670 | 1.700 | 1.610 | 1.630 | 706,460 | +0.01(+0.62%) |
Jan 31, 2023 | 1.670 | 1.730 | 1.620 | 1.620 | 198,372 | -0.03(-1.82%) |
Jan 30, 2023 | 1.680 | 1.757 | 1.633 | 1.650 | 306,726 | +0.02(+1.23%) |
Jan 27, 2023 | 1.700 | 1.800 | 1.620 | 1.630 | 692,419 | -0.12(-6.86%) |
Jan 26, 2023 | 1.880 | 1.880 | 1.670 | 1.750 | 561,172 | -0.12(-6.42%) |
Jan 25, 2023 | 1.880 | 1.940 | 1.800 | 1.870 | 234,693 | -0.07(-3.61%) |
Jan 24, 2023 | 1.980 | 2.050 | 1.910 | 1.940 | 235,366 | -0.03(-1.52%) |
Jan 23, 2023 | 2.070 | 2.070 | 1.880 | 1.970 | 422,520 | -0.09(-4.37%) |
Jan 20, 2023 | 2.020 | 2.150 | 2.000 | 2.060 | 208,478 | +0.04(+1.98%) |
Jan 19, 2023 | 2.090 | 2.140 | 1.950 | 2.020 | 86,709 | -0.10(-4.72%) |
Jan 18, 2023 | 2.170 | 2.200 | 2.110 | 2.120 | 111,480 | -0.01(-0.47%) |
Jan 17, 2023 | 2.190 | 2.200 | 2.130 | 2.130 | 45,573 | -0.05(-2.29%) |
Jan 13, 2023 | 2.090 | 2.200 | 2.050 | 2.180 | 104,763 | +0.04(+1.87%) |
Jan 12, 2023 | 2.190 | 2.230 | 2.120 | 2.140 | 47,657 | -0.07(-3.17%) |
Jan 11, 2023 | 1.970 | 2.250 | 1.970 | 2.210 | 141,880 | +0.21(+10.50%) |
Jan 10, 2023 | 2.050 | 2.070 | 2.000 | 2.000 | 23,119 | -0.02(-0.99%) |
Jan 09, 2023 | 2.020 | 2.100 | 1.990 | 2.020 | 61,875 | +0.04(+2.02%) |
Jan 06, 2023 | 1.970 | 2.040 | 1.825 | 1.980 | 87,807 | +0.04(+2.06%) |
Jan 05, 2023 | 1.800 | 2.000 | 1.800 | 1.940 | 148,315 | +0.10(+5.43%) |
Jan 04, 2023 | 1.800 | 1.850 | 1.800 | 1.840 | 56,077 | +0.06(+3.37%) |