Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.760 | 1.905 | 1.760 | 1.880 | 1,011,187 | +0.13(+7.43%) |
Mar 30, 2023 | 1.840 | 1.870 | 1.735 | 1.750 | 721,519 | -0.04(-2.23%) |
Mar 29, 2023 | 1.800 | 1.840 | 1.725 | 1.790 | 874,237 | +0.04(+2.29%) |
Mar 28, 2023 | 1.800 | 1.840 | 1.750 | 1.750 | 789,548 | -0.08(-4.37%) |
Mar 27, 2023 | 1.810 | 1.850 | 1.700 | 1.830 | 1,115,412 | +0.07(+3.98%) |
Mar 24, 2023 | 1.710 | 1.785 | 1.700 | 1.760 | 774,230 | +0.01(+0.57%) |
Mar 23, 2023 | 1.710 | 1.995 | 1.700 | 1.750 | 2,204,029 | +0.09(+5.74%) |
Mar 22, 2023 | 1.880 | 1.880 | 1.650 | 1.655 | 1,583,528 | -0.22(-11.73%) |
Mar 21, 2023 | 1.800 | 1.940 | 1.800 | 1.875 | 1,322,569 | +0.12(+7.14%) |
Mar 20, 2023 | 1.710 | 1.870 | 1.570 | 1.750 | 3,256,052 | -0.17(-8.85%) |
Mar 17, 2023 | 2.030 | 2.100 | 1.915 | 1.920 | 4,170,996 | -0.20(-9.43%) |
Mar 16, 2023 | 2.140 | 2.180 | 2.055 | 2.120 | 1,255,986 | -0.02(-0.93%) |
Mar 15, 2023 | 2.050 | 2.160 | 2.050 | 2.140 | 1,183,883 | +0.02(+0.94%) |
Mar 14, 2023 | 2.070 | 2.220 | 2.070 | 2.120 | 1,495,785 | +0.05(+2.42%) |
Mar 13, 2023 | 2.110 | 2.140 | 2.020 | 2.070 | 1,984,761 | -0.06(-2.82%) |
Mar 10, 2023 | 2.330 | 2.330 | 2.120 | 2.130 | 1,423,859 | -0.25(-10.50%) |
Mar 09, 2023 | 2.400 | 2.565 | 2.360 | 2.380 | 1,424,389 | -0.04(-1.65%) |
Mar 08, 2023 | 2.320 | 2.450 | 2.230 | 2.420 | 1,309,968 | +0.17(+7.56%) |
Mar 07, 2023 | 2.380 | 2.420 | 2.220 | 2.250 | 960,977 | -0.14(-5.86%) |
Mar 06, 2023 | 2.450 | 2.560 | 2.375 | 2.390 | 999,511 | -0.06(-2.45%) |
Mar 03, 2023 | 2.360 | 2.480 | 2.320 | 2.450 | 970,601 | +0.11(+4.70%) |
Mar 02, 2023 | 2.250 | 2.360 | 2.202 | 2.340 | 1,382,735 | +0.06(+2.63%) |
Mar 01, 2023 | 2.320 | 2.360 | 2.250 | 2.280 | 1,304,191 | -0.07(-2.98%) |
Feb 28, 2023 | 2.320 | 2.410 | 2.320 | 2.350 | 1,200,434 | +0.00(+0.00%) |
Feb 27, 2023 | 2.440 | 2.480 | 2.300 | 2.350 | 1,476,112 | -0.08(-3.29%) |
Feb 24, 2023 | 2.620 | 2.645 | 2.400 | 2.430 | 1,818,486 | -0.24(-8.99%) |
Feb 23, 2023 | 2.980 | 3.120 | 2.630 | 2.670 | 2,077,364 | +0.03(+1.14%) |
Feb 22, 2023 | 2.750 | 2.840 | 2.640 | 2.640 | 1,281,810 | -0.10(-3.65%) |
Feb 21, 2023 | 2.840 | 2.889 | 2.690 | 2.740 | 1,205,403 | -0.19(-6.48%) |
Feb 17, 2023 | 3.040 | 3.045 | 2.840 | 2.930 | 894,817 | -0.08(-2.66%) |
Feb 16, 2023 | 3.100 | 3.150 | 3.000 | 3.010 | 758,099 | -0.16(-5.05%) |
Feb 15, 2023 | 2.990 | 3.180 | 2.960 | 3.170 | 902,791 | +0.15(+4.97%) |
Feb 14, 2023 | 3.060 | 3.075 | 2.955 | 3.020 | 602,958 | -0.06(-1.95%) |
Feb 13, 2023 | 3.030 | 3.080 | 2.985 | 3.080 | 606,251 | +0.08(+2.67%) |
Feb 10, 2023 | 2.910 | 3.070 | 2.870 | 3.000 | 871,649 | +0.05(+1.69%) |
Feb 09, 2023 | 3.180 | 3.230 | 2.940 | 2.950 | 1,024,021 | -0.19(-6.05%) |
Feb 08, 2023 | 3.090 | 3.188 | 3.070 | 3.140 | 685,314 | +0.01(+0.32%) |
Feb 07, 2023 | 3.120 | 3.168 | 3.020 | 3.130 | 1,209,506 | +0.02(+0.64%) |
Feb 06, 2023 | 3.290 | 3.330 | 3.090 | 3.110 | 876,500 | -0.21(-6.33%) |
Feb 03, 2023 | 3.320 | 3.420 | 3.260 | 3.320 | 1,251,665 | -0.11(-3.21%) |
Feb 02, 2023 | 3.410 | 3.565 | 3.295 | 3.430 | 2,209,698 | +0.14(+4.26%) |
Feb 01, 2023 | 3.000 | 3.350 | 3.000 | 3.290 | 1,624,681 | +0.29(+9.67%) |
Jan 31, 2023 | 2.970 | 3.050 | 2.930 | 3.000 | 919,434 | +0.05(+1.69%) |
Jan 30, 2023 | 3.060 | 3.075 | 2.930 | 2.950 | 605,439 | -0.11(-3.59%) |
Jan 27, 2023 | 2.930 | 3.080 | 2.913 | 3.060 | 839,460 | +0.13(+4.44%) |
Jan 26, 2023 | 2.880 | 3.000 | 2.860 | 2.930 | 886,360 | +0.06(+2.09%) |
Jan 25, 2023 | 2.860 | 2.910 | 2.800 | 2.870 | 568,534 | -0.05(-1.71%) |
Jan 24, 2023 | 2.940 | 3.120 | 2.895 | 2.920 | 872,849 | -0.01(-0.34%) |
Jan 23, 2023 | 2.900 | 2.980 | 2.820 | 2.930 | 971,973 | +0.08(+2.81%) |
Jan 20, 2023 | 2.840 | 2.890 | 2.705 | 2.850 | 2,231,939 | +0.05(+1.79%) |
Jan 19, 2023 | 2.810 | 2.840 | 2.675 | 2.800 | 1,691,251 | -0.06(-2.10%) |
Jan 18, 2023 | 3.050 | 3.150 | 2.830 | 2.860 | 1,350,543 | -0.14(-4.67%) |
Jan 17, 2023 | 2.790 | 3.110 | 2.750 | 3.000 | 3,211,262 | +0.18(+6.38%) |
Jan 13, 2023 | 2.680 | 2.880 | 2.610 | 2.820 | 1,997,983 | +0.13(+4.83%) |
Jan 12, 2023 | 2.620 | 2.765 | 2.620 | 2.690 | 1,669,703 | +0.07(+2.67%) |
Jan 11, 2023 | 2.590 | 2.660 | 2.540 | 2.620 | 1,451,386 | +0.07(+2.75%) |
Jan 10, 2023 | 2.670 | 2.730 | 2.515 | 2.550 | 1,844,590 | -0.12(-4.49%) |
Jan 09, 2023 | 2.730 | 2.845 | 2.650 | 2.670 | 2,624,341 | -0.02(-0.74%) |
Jan 06, 2023 | 2.790 | 2.830 | 2.660 | 2.690 | 1,381,511 | -0.06(-2.18%) |
Jan 05, 2023 | 2.900 | 2.900 | 2.740 | 2.750 | 1,515,594 | -0.20(-6.78%) |
Jan 04, 2023 | 2.940 | 3.045 | 2.900 | 2.950 | 1,188,465 | +0.04(+1.37%) |