Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.370 | 1.420 | 1.355 | 1.395 | 3,532 | +0.02(+1.82%) |
Mar 30, 2023 | 1.350 | 1.410 | 1.350 | 1.370 | 12,956 | -0.03(-2.14%) |
Mar 29, 2023 | 1.470 | 1.496 | 1.400 | 1.400 | 9,987 | -0.06(-3.78%) |
Mar 28, 2023 | 1.459 | 1.500 | 1.380 | 1.455 | 6,101 | +0.01(+0.34%) |
Mar 27, 2023 | 1.500 | 1.500 | 1.350 | 1.450 | 1,513 | +0.05(+3.57%) |
Mar 24, 2023 | 1.720 | 1.720 | 1.360 | 1.400 | 3,572 | -0.14(-8.88%) |
Mar 23, 2023 | 1.550 | 1.594 | 1.460 | 1.536 | 5,172 | +0.08(+5.24%) |
Mar 22, 2023 | 1.410 | 1.490 | 1.400 | 1.460 | 2,516 | -0.03(-2.01%) |
Mar 21, 2023 | 1.450 | 1.500 | 1.420 | 1.490 | 7,556 | -0.04(-2.61%) |
Mar 20, 2023 | 1.460 | 1.580 | 1.432 | 1.530 | 4,650 | -0.02(-1.29%) |
Mar 17, 2023 | 1.510 | 1.591 | 1.500 | 1.550 | 14,684 | +0.20(+14.69%) |
Mar 16, 2023 | 1.470 | 1.470 | 1.351 | 1.351 | 559 | -0.13(-8.68%) |
Mar 15, 2023 | 1.450 | 1.490 | 1.440 | 1.480 | 6,034 | -0.05(-3.05%) |
Mar 14, 2023 | 1.581 | 1.581 | 1.321 | 1.526 | 33,506 | -0.09(-5.77%) |
Mar 13, 2023 | 1.600 | 1.688 | 1.600 | 1.620 | 4,052 | -0.06(-3.57%) |
Mar 10, 2023 | 1.660 | 1.870 | 1.657 | 1.680 | 1,863 | -0.21(-11.11%) |
Mar 09, 2023 | 1.801 | 1.890 | 1.800 | 1.890 | 4,811 | +0.09(+5.00%) |
Mar 08, 2023 | 1.850 | 1.854 | 1.683 | 1.800 | 5,568 | -0.09(-4.76%) |
Mar 07, 2023 | 2.000 | 2.000 | 1.850 | 1.890 | 12,170 | -0.17(-8.25%) |
Mar 06, 2023 | 2.200 | 2.500 | 1.710 | 2.060 | 47,905 | +0.22(+11.96%) |
Mar 03, 2023 | 1.840 | 1.850 | 1.770 | 1.840 | 7,240 | +0.02(+1.10%) |
Mar 02, 2023 | 2.010 | 2.010 | 1.810 | 1.820 | 19,948 | -0.18(-9.00%) |
Mar 01, 2023 | 2.180 | 2.180 | 2.000 | 2.000 | 2,855 | -0.10(-4.76%) |
Feb 28, 2023 | 2.100 | 2.100 | 2.050 | 2.100 | 1,924 | +0.05(+2.44%) |
Feb 27, 2023 | 2.130 | 2.134 | 2.050 | 2.050 | 3,873 | -0.12(-5.53%) |
Feb 24, 2023 | 2.110 | 2.170 | 2.010 | 2.170 | 26,748 | -0.05(-2.25%) |
Feb 23, 2023 | 2.330 | 2.416 | 2.210 | 2.220 | 14,297 | -0.06(-2.63%) |
Feb 22, 2023 | 2.536 | 2.536 | 2.280 | 2.280 | 4,057 | -0.15(-6.18%) |
Feb 21, 2023 | 2.470 | 2.530 | 2.410 | 2.430 | 7,132 | -0.09(-3.57%) |
Feb 17, 2023 | 2.560 | 2.560 | 2.481 | 2.520 | 3,839 | -0.16(-5.97%) |
Feb 16, 2023 | 2.510 | 2.680 | 2.400 | 2.680 | 12,252 | +0.15(+5.72%) |
Feb 15, 2023 | 2.528 | 2.600 | 2.440 | 2.535 | 29,455 | -0.17(-6.11%) |
Feb 14, 2023 | 2.600 | 2.856 | 2.550 | 2.700 | 11,044 | +0.10(+3.85%) |
Feb 13, 2023 | 2.680 | 2.680 | 2.571 | 2.600 | 4,062 | -0.10(-3.70%) |
Feb 10, 2023 | 2.750 | 2.840 | 2.668 | 2.700 | 6,754 | -0.16(-5.59%) |
Feb 09, 2023 | 2.750 | 2.860 | 2.700 | 2.860 | 7,756 | +0.00(+0.00%) |
Feb 08, 2023 | 2.800 | 2.950 | 2.710 | 2.860 | 12,887 | -0.04(-1.38%) |
Feb 07, 2023 | 2.770 | 2.900 | 2.770 | 2.900 | 19,780 | +0.10(+3.57%) |
Feb 06, 2023 | 2.650 | 2.900 | 2.624 | 2.800 | 22,116 | +0.14(+5.26%) |
Feb 03, 2023 | 2.680 | 2.945 | 2.600 | 2.660 | 30,014 | -0.04(-1.48%) |
Feb 02, 2023 | 2.600 | 2.810 | 2.500 | 2.700 | 38,940 | +0.15(+5.88%) |
Feb 01, 2023 | 2.510 | 2.630 | 2.450 | 2.550 | 9,624 | -0.05(-1.92%) |
Jan 31, 2023 | 2.620 | 2.650 | 2.600 | 2.600 | 2,962 | -0.06(-2.26%) |
Jan 30, 2023 | 2.669 | 2.669 | 2.550 | 2.660 | 3,256 | +0.03(+1.14%) |
Jan 27, 2023 | 2.725 | 2.771 | 2.620 | 2.630 | 7,784 | -0.06(-2.23%) |
Jan 26, 2023 | 2.700 | 2.880 | 2.650 | 2.690 | 8,120 | -0.01(-0.37%) |
Jan 25, 2023 | 2.800 | 2.865 | 2.680 | 2.700 | 9,920 | -0.19(-6.57%) |
Jan 24, 2023 | 2.520 | 2.890 | 2.520 | 2.890 | 42,560 | +0.30(+11.58%) |
Jan 23, 2023 | 2.660 | 2.660 | 2.566 | 2.590 | 3,194 | -0.06(-2.26%) |
Jan 20, 2023 | 2.510 | 2.710 | 2.510 | 2.650 | 6,524 | +0.03(+1.32%) |
Jan 19, 2023 | 2.522 | 2.700 | 2.510 | 2.615 | 4,877 | +0.12(+4.62%) |
Jan 18, 2023 | 2.860 | 3.000 | 2.500 | 2.500 | 35,199 | -0.48(-16.11%) |
Jan 17, 2023 | 3.050 | 3.050 | 2.860 | 2.980 | 11,559 | -0.07(-2.30%) |
Jan 13, 2023 | 2.920 | 3.060 | 2.740 | 3.050 | 27,113 | +0.15(+5.18%) |
Jan 12, 2023 | 2.820 | 2.900 | 2.820 | 2.900 | 3,630 | +0.19(+7.01%) |
Jan 11, 2023 | 2.907 | 2.907 | 2.710 | 2.710 | 10,291 | -0.23(-7.67%) |
Jan 10, 2023 | 2.817 | 2.940 | 2.817 | 2.935 | 6,911 | +0.13(+4.53%) |
Jan 09, 2023 | 2.830 | 2.890 | 2.808 | 2.808 | 6,496 | -0.12(-4.17%) |
Jan 06, 2023 | 2.830 | 2.947 | 2.830 | 2.930 | 5,751 | -0.03(-1.01%) |
Jan 05, 2023 | 3.020 | 3.130 | 2.860 | 2.960 | 30,902 | +0.06(+2.07%) |
Jan 04, 2023 | 3.240 | 3.240 | 2.800 | 2.900 | 46,457 | -0.29(-9.09%) |