Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.200 | 1.230 | 1.160 | 1.200 | 1,000,548 | +0.01(+0.84%) |
Mar 30, 2023 | 1.270 | 1.275 | 1.160 | 1.190 | 1,725,967 | -0.06(-4.80%) |
Mar 29, 2023 | 1.300 | 1.308 | 1.220 | 1.250 | 1,772,051 | -0.01(-0.79%) |
Mar 28, 2023 | 1.240 | 1.330 | 1.237 | 1.260 | 2,007,898 | +0.03(+2.44%) |
Mar 27, 2023 | 1.160 | 1.250 | 1.145 | 1.230 | 2,306,215 | +0.07(+6.03%) |
Mar 24, 2023 | 1.150 | 1.180 | 1.125 | 1.160 | 1,704,398 | +0.01(+0.87%) |
Mar 23, 2023 | 1.150 | 1.220 | 1.120 | 1.150 | 1,927,207 | +0.02(+1.77%) |
Mar 22, 2023 | 1.160 | 1.220 | 1.110 | 1.130 | 2,078,618 | -0.02(-1.74%) |
Mar 21, 2023 | 1.070 | 1.180 | 1.070 | 1.150 | 3,439,231 | +0.08(+7.48%) |
Mar 20, 2023 | 1.100 | 1.103 | 1.040 | 1.070 | 3,249,857 | -0.01(-0.93%) |
Mar 17, 2023 | 1.110 | 1.140 | 1.060 | 1.080 | 3,900,704 | +0.02(+1.89%) |
Mar 16, 2023 | 1.090 | 1.110 | 1.030 | 1.060 | 3,305,867 | +0.00(+0.00%) |
Mar 15, 2023 | 1.130 | 1.130 | 1.030 | 1.060 | 5,212,565 | -0.05(-4.93%) |
Mar 14, 2023 | 1.230 | 1.230 | 1.100 | 1.115 | 4,888,032 | -0.03(-3.04%) |
Mar 13, 2023 | 1.290 | 1.300 | 1.100 | 1.150 | 15,159,450 | -0.10(-8.00%) |
Mar 10, 2023 | 1.760 | 1.840 | 1.200 | 1.250 | 22,037,736 | -1.11(-47.03%) |
Mar 09, 2023 | 2.560 | 2.685 | 2.310 | 2.360 | 2,482,575 | -0.20(-7.81%) |
Mar 08, 2023 | 2.610 | 2.620 | 2.500 | 2.560 | 1,200,576 | -0.05(-1.92%) |
Mar 07, 2023 | 2.850 | 2.860 | 2.590 | 2.610 | 1,637,098 | -0.25(-8.74%) |
Mar 06, 2023 | 2.970 | 3.040 | 2.820 | 2.860 | 2,600,307 | -0.20(-6.54%) |
Mar 03, 2023 | 2.970 | 3.090 | 2.910 | 3.060 | 1,133,199 | +0.12(+4.08%) |
Mar 02, 2023 | 2.800 | 2.950 | 2.780 | 2.940 | 1,430,581 | +0.09(+3.16%) |
Mar 01, 2023 | 2.880 | 2.890 | 2.812 | 2.850 | 1,192,253 | -0.01(-0.35%) |
Feb 28, 2023 | 2.820 | 2.880 | 2.775 | 2.860 | 1,310,326 | +0.09(+3.25%) |
Feb 27, 2023 | 2.780 | 2.810 | 2.725 | 2.770 | 996,297 | +0.03(+1.09%) |
Feb 24, 2023 | 2.700 | 2.755 | 2.675 | 2.740 | 959,246 | -0.06(-2.14%) |
Feb 23, 2023 | 2.750 | 2.840 | 2.630 | 2.800 | 2,693,761 | +0.06(+2.19%) |
Feb 22, 2023 | 2.750 | 2.770 | 2.670 | 2.740 | 1,198,231 | +0.04(+1.48%) |
Feb 21, 2023 | 2.670 | 2.725 | 2.605 | 2.700 | 2,594,525 | -0.04(-1.64%) |
Feb 17, 2023 | 2.720 | 2.765 | 2.605 | 2.745 | 2,496,900 | +0.04(+1.67%) |
Feb 16, 2023 | 2.960 | 2.960 | 2.680 | 2.700 | 2,249,290 | -0.30(-10.00%) |
Feb 15, 2023 | 2.900 | 3.080 | 2.840 | 3.000 | 3,694,358 | +0.09(+3.09%) |
Feb 14, 2023 | 2.840 | 2.930 | 2.740 | 2.910 | 1,531,773 | +0.05(+1.75%) |
Feb 13, 2023 | 2.850 | 2.875 | 2.790 | 2.860 | 1,486,130 | +0.01(+0.35%) |
Feb 10, 2023 | 2.820 | 2.890 | 2.720 | 2.850 | 1,789,043 | +0.01(+0.35%) |
Feb 09, 2023 | 3.000 | 3.000 | 2.800 | 2.840 | 2,902,665 | -0.05(-1.73%) |
Feb 08, 2023 | 3.100 | 3.100 | 2.825 | 2.890 | 2,083,046 | -0.21(-6.77%) |
Feb 07, 2023 | 3.020 | 3.155 | 2.910 | 3.100 | 1,680,423 | +0.05(+1.64%) |
Feb 06, 2023 | 2.950 | 3.090 | 2.890 | 3.050 | 1,635,970 | +0.08(+2.69%) |
Feb 03, 2023 | 3.140 | 3.260 | 2.940 | 2.970 | 2,683,894 | -0.26(-8.05%) |
Feb 02, 2023 | 3.010 | 3.450 | 3.010 | 3.230 | 3,476,451 | +0.30(+10.24%) |
Feb 01, 2023 | 2.780 | 2.960 | 2.700 | 2.930 | 5,461,654 | +0.18(+6.55%) |
Jan 31, 2023 | 2.680 | 2.800 | 2.680 | 2.750 | 1,179,351 | +0.06(+2.23%) |
Jan 30, 2023 | 2.750 | 2.800 | 2.670 | 2.690 | 849,273 | -0.12(-4.27%) |
Jan 27, 2023 | 2.670 | 2.837 | 2.650 | 2.810 | 960,023 | +0.11(+4.07%) |
Jan 26, 2023 | 2.780 | 2.810 | 2.610 | 2.700 | 770,875 | -0.03(-1.10%) |
Jan 25, 2023 | 2.620 | 2.755 | 2.560 | 2.730 | 548,441 | +0.03(+1.11%) |
Jan 24, 2023 | 2.640 | 2.740 | 2.570 | 2.700 | 835,474 | +0.02(+0.75%) |
Jan 23, 2023 | 2.500 | 2.690 | 2.475 | 2.680 | 1,091,702 | +0.18(+7.20%) |
Jan 20, 2023 | 2.410 | 2.505 | 2.350 | 2.500 | 823,072 | +0.13(+5.49%) |
Jan 19, 2023 | 2.380 | 2.400 | 2.320 | 2.370 | 649,671 | -0.03(-1.25%) |
Jan 18, 2023 | 2.580 | 2.640 | 2.400 | 2.400 | 988,459 | -0.17(-6.61%) |
Jan 17, 2023 | 2.520 | 2.610 | 2.505 | 2.570 | 1,070,039 | +0.06(+2.39%) |
Jan 13, 2023 | 2.470 | 2.530 | 2.380 | 2.510 | 820,606 | +0.00(+0.00%) |
Jan 12, 2023 | 2.480 | 2.520 | 2.370 | 2.510 | 1,085,202 | +0.04(+1.62%) |
Jan 11, 2023 | 2.420 | 2.490 | 2.385 | 2.470 | 833,820 | +0.08(+3.35%) |
Jan 10, 2023 | 2.360 | 2.405 | 2.310 | 2.390 | 818,207 | +0.05(+2.14%) |
Jan 09, 2023 | 2.400 | 2.430 | 2.325 | 2.340 | 1,062,108 | -0.04(-1.68%) |
Jan 06, 2023 | 2.290 | 2.425 | 2.270 | 2.380 | 998,429 | +0.09(+3.93%) |
Jan 05, 2023 | 2.310 | 2.330 | 2.210 | 2.290 | 1,093,905 | -0.13(-5.37%) |
Jan 04, 2023 | 2.280 | 2.450 | 2.215 | 2.420 | 908,820 | +0.18(+8.04%) |