Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.920 | 1.970 | 1.880 | 1.890 | 328,323 | -0.02(-1.05%) |
Mar 30, 2023 | 1.850 | 1.970 | 1.850 | 1.910 | 683,210 | +0.05(+2.69%) |
Mar 29, 2023 | 1.860 | 1.940 | 1.830 | 1.860 | 381,107 | +0.00(+0.00%) |
Mar 28, 2023 | 1.920 | 1.950 | 1.860 | 1.860 | 236,623 | -0.05(-2.62%) |
Mar 27, 2023 | 1.940 | 1.985 | 1.850 | 1.910 | 462,080 | -0.03(-1.55%) |
Mar 24, 2023 | 1.880 | 1.970 | 1.830 | 1.940 | 447,194 | -0.10(-4.90%) |
Mar 23, 2023 | 1.970 | 2.070 | 1.954 | 2.040 | 545,114 | +0.12(+6.25%) |
Mar 22, 2023 | 1.960 | 2.010 | 1.910 | 1.920 | 319,966 | -0.03(-1.54%) |
Mar 21, 2023 | 1.840 | 1.969 | 1.812 | 1.950 | 273,705 | +0.15(+8.33%) |
Mar 20, 2023 | 1.820 | 1.830 | 1.770 | 1.800 | 238,795 | -0.04(-2.17%) |
Mar 17, 2023 | 1.830 | 1.910 | 1.805 | 1.840 | 905,661 | -0.05(-2.65%) |
Mar 16, 2023 | 1.820 | 1.900 | 1.750 | 1.890 | 411,704 | +0.01(+0.53%) |
Mar 15, 2023 | 1.760 | 1.890 | 1.735 | 1.880 | 573,754 | +0.09(+5.03%) |
Mar 14, 2023 | 1.800 | 1.815 | 1.750 | 1.790 | 158,001 | +0.02(+1.13%) |
Mar 13, 2023 | 1.670 | 1.800 | 1.670 | 1.770 | 651,138 | +0.05(+2.91%) |
Mar 10, 2023 | 1.680 | 1.750 | 1.640 | 1.720 | 817,781 | +0.03(+1.78%) |
Mar 09, 2023 | 1.740 | 1.818 | 1.690 | 1.690 | 529,133 | -0.09(-5.06%) |
Mar 08, 2023 | 1.690 | 1.810 | 1.660 | 1.780 | 304,081 | +0.06(+3.49%) |
Mar 07, 2023 | 1.770 | 1.780 | 1.680 | 1.720 | 605,407 | -0.05(-2.82%) |
Mar 06, 2023 | 1.710 | 1.840 | 1.678 | 1.770 | 1,183,104 | +0.04(+2.31%) |
Mar 03, 2023 | 1.660 | 1.760 | 1.570 | 1.730 | 1,086,611 | +0.17(+10.90%) |
Mar 02, 2023 | 1.700 | 1.810 | 1.230 | 1.560 | 2,056,705 | -0.31(-16.58%) |
Mar 01, 2023 | 2.160 | 2.240 | 1.750 | 1.870 | 1,633,838 | -0.20(-9.66%) |
Feb 28, 2023 | 2.090 | 2.120 | 2.030 | 2.070 | 702,602 | -0.03(-1.43%) |
Feb 27, 2023 | 2.210 | 2.210 | 2.100 | 2.100 | 214,969 | -0.07(-3.23%) |
Feb 24, 2023 | 2.120 | 2.195 | 2.030 | 2.170 | 608,903 | -0.04(-1.81%) |
Feb 23, 2023 | 2.360 | 2.385 | 2.180 | 2.210 | 468,704 | -0.11(-4.74%) |
Feb 22, 2023 | 2.310 | 2.380 | 2.275 | 2.320 | 477,731 | +0.07(+3.11%) |
Feb 21, 2023 | 2.390 | 2.480 | 2.190 | 2.250 | 861,095 | -0.29(-11.42%) |
Feb 17, 2023 | 2.640 | 2.665 | 2.405 | 2.540 | 682,623 | -0.16(-5.93%) |
Feb 16, 2023 | 2.680 | 2.780 | 2.620 | 2.700 | 327,593 | -0.03(-1.10%) |
Feb 15, 2023 | 2.600 | 2.770 | 2.560 | 2.730 | 615,098 | +0.08(+3.02%) |
Feb 14, 2023 | 2.660 | 2.680 | 2.585 | 2.650 | 517,313 | -0.05(-1.85%) |
Feb 13, 2023 | 2.760 | 2.800 | 2.680 | 2.700 | 422,604 | +0.07(+2.66%) |
Feb 10, 2023 | 2.820 | 2.850 | 2.620 | 2.630 | 653,771 | -0.30(-10.24%) |
Feb 09, 2023 | 2.940 | 3.100 | 2.900 | 2.930 | 729,449 | +0.14(+5.02%) |
Feb 08, 2023 | 2.760 | 2.825 | 2.710 | 2.790 | 217,868 | +0.02(+0.72%) |
Feb 07, 2023 | 2.720 | 2.790 | 2.621 | 2.770 | 621,878 | +0.11(+4.14%) |
Feb 06, 2023 | 2.690 | 2.760 | 2.610 | 2.660 | 519,619 | -0.10(-3.62%) |
Feb 03, 2023 | 2.830 | 3.015 | 2.740 | 2.760 | 657,000 | -0.12(-4.17%) |
Feb 02, 2023 | 2.800 | 3.120 | 2.800 | 2.880 | 1,148,444 | +0.05(+1.77%) |
Feb 01, 2023 | 2.800 | 2.845 | 2.700 | 2.830 | 705,031 | +0.04(+1.43%) |
Jan 31, 2023 | 2.700 | 2.800 | 2.565 | 2.790 | 637,056 | +0.04(+1.45%) |
Jan 30, 2023 | 2.730 | 2.768 | 2.600 | 2.750 | 624,931 | -0.14(-4.84%) |
Jan 27, 2023 | 2.550 | 2.900 | 2.550 | 2.890 | 1,288,304 | +0.34(+13.33%) |
Jan 26, 2023 | 2.460 | 2.550 | 2.382 | 2.550 | 274,427 | +0.17(+7.14%) |
Jan 25, 2023 | 2.420 | 2.450 | 2.360 | 2.380 | 138,395 | -0.02(-0.83%) |
Jan 24, 2023 | 2.500 | 2.550 | 2.390 | 2.400 | 146,109 | -0.15(-5.88%) |
Jan 23, 2023 | 2.450 | 2.590 | 2.430 | 2.550 | 426,504 | +0.14(+5.81%) |
Jan 20, 2023 | 2.310 | 2.445 | 2.255 | 2.410 | 408,643 | +0.14(+6.17%) |
Jan 19, 2023 | 2.260 | 2.389 | 2.260 | 2.270 | 291,737 | +0.03(+1.34%) |
Jan 18, 2023 | 2.240 | 2.355 | 2.192 | 2.240 | 614,280 | +0.03(+1.36%) |
Jan 17, 2023 | 2.420 | 2.443 | 2.210 | 2.210 | 725,635 | -0.27(-10.89%) |
Jan 13, 2023 | 2.590 | 2.648 | 2.470 | 2.480 | 453,911 | -0.12(-4.62%) |
Jan 12, 2023 | 2.700 | 2.700 | 2.512 | 2.600 | 791,536 | -0.15(-5.45%) |
Jan 11, 2023 | 2.520 | 2.768 | 2.500 | 2.750 | 719,648 | +0.17(+6.59%) |
Jan 10, 2023 | 2.560 | 2.580 | 2.455 | 2.580 | 561,657 | +0.00(+0.00%) |
Jan 09, 2023 | 2.270 | 2.620 | 2.260 | 2.580 | 1,180,847 | +0.37(+16.74%) |
Jan 06, 2023 | 2.290 | 2.330 | 2.100 | 2.210 | 1,180,596 | -0.12(-5.15%) |
Jan 05, 2023 | 2.170 | 2.390 | 2.080 | 2.330 | 1,003,851 | +0.09(+4.02%) |
Jan 04, 2023 | 2.130 | 2.240 | 1.960 | 2.240 | 1,097,393 | +0.23(+11.44%) |