Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.540 | 1.590 | 1.530 | 1.590 | 23,171 | +0.07(+4.60%) |
Mar 30, 2023 | 1.620 | 1.620 | 1.520 | 1.520 | 12,858 | -0.01(-0.65%) |
Mar 29, 2023 | 1.610 | 1.628 | 1.520 | 1.530 | 9,109 | +0.01(+0.66%) |
Mar 28, 2023 | 1.600 | 1.601 | 1.520 | 1.520 | 23,983 | -0.05(-3.49%) |
Mar 27, 2023 | 1.560 | 1.640 | 1.534 | 1.575 | 26,054 | -0.01(-0.32%) |
Mar 24, 2023 | 1.580 | 1.618 | 1.560 | 1.580 | 6,578 | +0.00(+0.00%) |
Mar 23, 2023 | 1.600 | 1.630 | 1.550 | 1.580 | 10,152 | -0.02(-1.25%) |
Mar 22, 2023 | 1.620 | 1.680 | 1.580 | 1.600 | 24,206 | +0.00(+0.00%) |
Mar 21, 2023 | 1.530 | 1.618 | 1.506 | 1.600 | 18,498 | +0.13(+8.84%) |
Mar 20, 2023 | 1.480 | 1.540 | 1.450 | 1.470 | 33,989 | -0.01(-0.68%) |
Mar 17, 2023 | 1.500 | 1.620 | 1.480 | 1.480 | 55,775 | -0.05(-3.58%) |
Mar 16, 2023 | 1.530 | 1.540 | 1.470 | 1.535 | 43,136 | -0.01(-0.32%) |
Mar 15, 2023 | 1.650 | 1.652 | 1.530 | 1.540 | 32,575 | -0.03(-1.91%) |
Mar 14, 2023 | 1.580 | 1.700 | 1.570 | 1.570 | 27,776 | -0.05(-3.09%) |
Mar 13, 2023 | 1.580 | 1.680 | 1.560 | 1.620 | 75,376 | +0.03(+1.89%) |
Mar 10, 2023 | 1.630 | 1.680 | 1.580 | 1.590 | 60,379 | -0.05(-3.05%) |
Mar 09, 2023 | 1.680 | 1.714 | 1.620 | 1.640 | 30,047 | -0.03(-1.80%) |
Mar 08, 2023 | 1.750 | 1.750 | 1.635 | 1.670 | 56,064 | -0.01(-0.60%) |
Mar 07, 2023 | 1.710 | 1.730 | 1.643 | 1.680 | 57,530 | -0.06(-3.45%) |
Mar 06, 2023 | 1.900 | 1.900 | 1.670 | 1.740 | 101,065 | -0.10(-5.43%) |
Mar 03, 2023 | 1.860 | 1.890 | 1.800 | 1.840 | 38,081 | -0.01(-0.81%) |
Mar 02, 2023 | 1.970 | 1.970 | 1.820 | 1.855 | 45,894 | -0.06(-3.39%) |
Mar 01, 2023 | 1.980 | 2.000 | 1.910 | 1.920 | 30,388 | -0.08(-4.00%) |
Feb 28, 2023 | 1.980 | 2.030 | 1.950 | 2.000 | 39,927 | -0.04(-1.96%) |
Feb 27, 2023 | 2.030 | 2.060 | 1.970 | 2.040 | 19,593 | -0.01(-0.49%) |
Feb 24, 2023 | 2.010 | 2.080 | 1.980 | 2.050 | 40,960 | -0.01(-0.49%) |
Feb 23, 2023 | 2.080 | 2.080 | 2.000 | 2.060 | 23,045 | +0.02(+0.98%) |
Feb 22, 2023 | 2.000 | 2.127 | 2.000 | 2.040 | 62,985 | +0.05(+2.51%) |
Feb 21, 2023 | 2.030 | 2.100 | 1.970 | 1.990 | 95,813 | -0.06(-2.93%) |
Feb 17, 2023 | 1.960 | 2.060 | 1.960 | 2.050 | 82,799 | +0.06(+3.02%) |
Feb 16, 2023 | 1.990 | 1.990 | 1.920 | 1.990 | 43,817 | +0.00(+0.00%) |
Feb 15, 2023 | 1.930 | 2.050 | 1.930 | 1.990 | 50,037 | +0.05(+2.58%) |
Feb 14, 2023 | 1.990 | 1.990 | 1.900 | 1.940 | 82,738 | -0.04(-2.02%) |
Feb 13, 2023 | 2.080 | 2.080 | 1.920 | 1.980 | 74,778 | -0.03(-1.49%) |
Feb 10, 2023 | 2.120 | 2.120 | 1.950 | 2.010 | 220,399 | +0.06(+3.08%) |
Feb 09, 2023 | 2.000 | 2.025 | 1.900 | 1.950 | 348,658 | -0.06(-2.99%) |
Feb 08, 2023 | 2.060 | 2.180 | 1.995 | 2.010 | 199,388 | -0.11(-5.19%) |
Feb 07, 2023 | 2.150 | 2.150 | 2.060 | 2.120 | 134,436 | +0.02(+0.95%) |
Feb 06, 2023 | 2.090 | 2.170 | 2.040 | 2.100 | 1,033,036 | -1.00(-32.26%) |
Feb 03, 2023 | 3.050 | 3.540 | 3.000 | 3.100 | 80,866 | -0.02(-0.64%) |
Feb 02, 2023 | 3.110 | 3.192 | 3.070 | 3.120 | 20,826 | +0.02(+0.65%) |
Feb 01, 2023 | 3.170 | 3.170 | 3.030 | 3.100 | 9,676 | +0.01(+0.32%) |
Jan 31, 2023 | 3.020 | 3.150 | 3.000 | 3.090 | 28,326 | +0.02(+0.65%) |
Jan 30, 2023 | 3.110 | 3.110 | 3.042 | 3.070 | 2,819 | -0.05(-1.60%) |
Jan 27, 2023 | 3.130 | 3.170 | 3.080 | 3.120 | 19,012 | -0.01(-0.32%) |
Jan 26, 2023 | 3.180 | 3.180 | 3.023 | 3.130 | 13,219 | +0.01(+0.32%) |
Jan 25, 2023 | 3.030 | 3.170 | 2.830 | 3.120 | 32,810 | -0.02(-0.64%) |
Jan 24, 2023 | 3.060 | 3.180 | 2.960 | 3.140 | 25,801 | +0.22(+7.53%) |
Jan 23, 2023 | 2.820 | 3.003 | 2.820 | 2.920 | 34,169 | +0.06(+2.10%) |
Jan 20, 2023 | 2.780 | 2.987 | 2.780 | 2.860 | 15,501 | +0.08(+2.88%) |
Jan 19, 2023 | 2.770 | 2.870 | 2.760 | 2.780 | 16,573 | -0.07(-2.46%) |
Jan 18, 2023 | 3.110 | 3.115 | 2.850 | 2.850 | 30,685 | -0.19(-6.25%) |
Jan 17, 2023 | 3.080 | 3.127 | 3.020 | 3.040 | 21,775 | +0.07(+2.36%) |
Jan 13, 2023 | 2.860 | 3.190 | 2.821 | 2.970 | 57,748 | +0.09(+3.13%) |
Jan 12, 2023 | 2.830 | 2.950 | 2.814 | 2.880 | 25,017 | +0.01(+0.35%) |
Jan 11, 2023 | 2.670 | 2.980 | 2.670 | 2.870 | 43,108 | +0.13(+4.74%) |
Jan 10, 2023 | 2.660 | 2.783 | 2.630 | 2.740 | 14,545 | +0.08(+3.01%) |
Jan 09, 2023 | 2.550 | 2.840 | 2.510 | 2.660 | 66,362 | +0.07(+2.70%) |
Jan 06, 2023 | 2.540 | 2.670 | 2.520 | 2.590 | 31,639 | +0.01(+0.39%) |
Jan 05, 2023 | 2.710 | 2.710 | 2.540 | 2.580 | 28,752 | -0.14(-5.24%) |
Jan 04, 2023 | 2.700 | 2.890 | 2.510 | 2.723 | 63,967 | +0.06(+2.36%) |