Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.780 | 1.790 | 1.750 | 1.750 | 5,149,544 | -0.01(-0.57%) |
Mar 30, 2023 | 1.810 | 1.830 | 1.760 | 1.760 | 5,136,122 | -0.05(-2.76%) |
Mar 29, 2023 | 1.810 | 1.860 | 1.800 | 1.810 | 4,539,112 | +0.00(+0.00%) |
Mar 28, 2023 | 1.870 | 1.890 | 1.810 | 1.810 | 4,024,483 | -0.07(-3.72%) |
Mar 27, 2023 | 1.910 | 1.925 | 1.860 | 1.880 | 4,617,870 | -0.02(-1.05%) |
Mar 24, 2023 | 1.910 | 1.930 | 1.878 | 1.900 | 4,018,718 | -0.01(-0.52%) |
Mar 23, 2023 | 1.920 | 1.950 | 1.890 | 1.910 | 4,541,382 | +0.03(+1.60%) |
Mar 22, 2023 | 1.970 | 2.000 | 1.880 | 1.880 | 5,586,868 | -0.09(-4.57%) |
Mar 21, 2023 | 1.890 | 2.020 | 1.870 | 1.970 | 6,589,552 | +0.11(+5.91%) |
Mar 20, 2023 | 2.000 | 2.000 | 1.850 | 1.860 | 7,182,035 | -0.14(-7.00%) |
Mar 17, 2023 | 2.020 | 2.037 | 1.970 | 2.000 | 5,060,749 | -0.04(-1.96%) |
Mar 16, 2023 | 2.000 | 2.080 | 1.980 | 2.040 | 9,651,728 | +0.01(+0.49%) |
Mar 15, 2023 | 2.060 | 2.060 | 1.970 | 2.030 | 6,084,695 | -0.04(-1.93%) |
Mar 14, 2023 | 2.060 | 2.110 | 2.050 | 2.070 | 4,209,777 | +0.04(+1.97%) |
Mar 13, 2023 | 2.010 | 2.140 | 2.010 | 2.030 | 7,030,522 | -0.02(-0.98%) |
Mar 10, 2023 | 2.140 | 2.140 | 2.020 | 2.050 | 6,863,443 | -0.08(-3.76%) |
Mar 09, 2023 | 2.210 | 2.240 | 2.114 | 2.130 | 5,512,484 | -0.10(-4.48%) |
Mar 08, 2023 | 2.200 | 2.250 | 2.185 | 2.230 | 2,387,124 | +0.03(+1.36%) |
Mar 07, 2023 | 2.260 | 2.260 | 2.180 | 2.200 | 3,302,041 | -0.03(-1.35%) |
Mar 06, 2023 | 2.290 | 2.310 | 2.220 | 2.230 | 3,801,655 | -0.05(-2.19%) |
Mar 03, 2023 | 2.270 | 2.310 | 2.230 | 2.280 | 4,158,282 | +0.04(+1.79%) |
Mar 02, 2023 | 2.250 | 2.270 | 2.200 | 2.240 | 3,820,876 | -0.01(-0.44%) |
Mar 01, 2023 | 2.320 | 2.330 | 2.250 | 2.250 | 4,315,750 | -0.05(-2.17%) |
Feb 28, 2023 | 2.300 | 2.330 | 2.275 | 2.300 | 3,771,869 | +0.00(+0.00%) |
Feb 27, 2023 | 2.330 | 2.370 | 2.290 | 2.300 | 4,322,018 | -0.03(-1.29%) |
Feb 24, 2023 | 2.320 | 2.330 | 2.270 | 2.330 | 4,066,014 | -0.05(-2.10%) |
Feb 23, 2023 | 2.400 | 2.410 | 2.300 | 2.380 | 4,716,574 | -0.01(-0.42%) |
Feb 22, 2023 | 2.380 | 2.436 | 2.300 | 2.390 | 8,471,719 | -0.01(-0.42%) |
Feb 21, 2023 | 2.410 | 2.470 | 2.350 | 2.400 | 12,100,048 | -0.11(-4.38%) |
Feb 17, 2023 | 2.420 | 2.510 | 2.370 | 2.510 | 4,680,466 | +0.07(+2.87%) |
Feb 16, 2023 | 2.360 | 2.540 | 2.340 | 2.440 | 6,965,838 | +0.01(+0.41%) |
Feb 15, 2023 | 2.300 | 2.440 | 2.285 | 2.430 | 5,897,821 | +0.11(+4.74%) |
Feb 14, 2023 | 2.260 | 2.340 | 2.220 | 2.320 | 5,932,820 | +0.03(+1.31%) |
Feb 13, 2023 | 2.270 | 2.290 | 2.200 | 2.290 | 6,688,207 | +0.01(+0.44%) |
Feb 10, 2023 | 2.340 | 2.410 | 2.210 | 2.280 | 8,035,984 | +0.01(+0.44%) |
Feb 09, 2023 | 2.520 | 2.570 | 2.250 | 2.270 | 16,643,825 | -0.47(-17.15%) |
Feb 08, 2023 | 2.760 | 2.850 | 2.720 | 2.740 | 5,897,035 | -0.08(-2.84%) |
Feb 07, 2023 | 2.960 | 2.960 | 2.730 | 2.820 | 9,346,131 | -0.13(-4.41%) |
Feb 06, 2023 | 2.880 | 2.970 | 2.850 | 2.950 | 5,637,629 | +0.03(+1.03%) |
Feb 03, 2023 | 3.050 | 3.162 | 2.900 | 2.920 | 11,076,950 | -0.22(-7.01%) |
Feb 02, 2023 | 3.160 | 3.220 | 3.065 | 3.140 | 11,247,209 | +0.06(+1.95%) |
Feb 01, 2023 | 3.000 | 3.110 | 2.920 | 3.080 | 10,077,322 | +0.05(+1.65%) |
Jan 31, 2023 | 2.840 | 3.050 | 2.824 | 3.030 | 9,037,478 | +0.19(+6.69%) |
Jan 30, 2023 | 2.900 | 2.960 | 2.830 | 2.840 | 7,271,697 | -0.09(-3.07%) |
Jan 27, 2023 | 2.750 | 2.990 | 2.730 | 2.930 | 10,121,898 | +0.17(+6.16%) |
Jan 26, 2023 | 2.810 | 2.880 | 2.700 | 2.760 | 9,450,556 | +0.00(+0.00%) |
Jan 25, 2023 | 2.690 | 2.770 | 2.660 | 2.760 | 5,439,102 | +0.00(+0.00%) |
Jan 24, 2023 | 2.770 | 2.810 | 2.680 | 2.760 | 7,870,630 | -0.02(-0.72%) |
Jan 23, 2023 | 2.630 | 2.810 | 2.600 | 2.780 | 10,651,745 | +0.17(+6.51%) |
Jan 20, 2023 | 2.540 | 2.660 | 2.510 | 2.610 | 8,250,700 | +0.07(+2.76%) |
Jan 19, 2023 | 2.600 | 2.660 | 2.530 | 2.540 | 9,333,483 | -0.14(-5.22%) |
Jan 18, 2023 | 2.720 | 2.840 | 2.660 | 2.680 | 13,726,587 | -0.03(-1.11%) |
Jan 17, 2023 | 2.660 | 2.730 | 2.580 | 2.710 | 10,740,580 | +0.10(+3.83%) |
Jan 13, 2023 | 2.600 | 2.690 | 2.550 | 2.610 | 11,579,339 | -0.05(-1.88%) |
Jan 12, 2023 | 2.500 | 2.670 | 2.400 | 2.660 | 14,913,945 | +0.18(+7.26%) |
Jan 11, 2023 | 2.430 | 2.600 | 2.400 | 2.480 | 12,405,508 | +0.08(+3.33%) |
Jan 10, 2023 | 2.380 | 2.450 | 2.353 | 2.400 | 7,991,706 | +0.01(+0.42%) |
Jan 09, 2023 | 2.410 | 2.480 | 2.230 | 2.390 | 8,738,917 | +0.01(+0.42%) |
Jan 06, 2023 | 2.430 | 2.460 | 2.340 | 2.380 | 7,451,684 | -0.01(-0.42%) |
Jan 05, 2023 | 2.440 | 2.480 | 2.370 | 2.390 | 7,710,808 | -0.12(-4.78%) |
Jan 04, 2023 | 2.350 | 2.580 | 2.300 | 2.510 | 10,947,461 | +0.20(+8.66%) |