Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.230 | 1.275 | 1.220 | 1.260 | 2,033,211 | +0.04(+3.28%) |
Mar 30, 2023 | 1.360 | 1.400 | 1.190 | 1.220 | 2,371,540 | -0.11(-8.27%) |
Mar 29, 2023 | 1.270 | 1.370 | 1.250 | 1.330 | 1,808,508 | +0.07(+5.56%) |
Mar 28, 2023 | 1.270 | 1.305 | 1.250 | 1.260 | 1,861,084 | +0.00(+0.00%) |
Mar 27, 2023 | 1.210 | 1.310 | 1.180 | 1.260 | 3,581,717 | +0.07(+5.88%) |
Mar 24, 2023 | 1.070 | 1.215 | 1.060 | 1.190 | 2,916,269 | +0.12(+11.21%) |
Mar 23, 2023 | 1.280 | 1.280 | 1.060 | 1.070 | 4,024,609 | -0.04(-3.60%) |
Mar 22, 2023 | 1.220 | 1.220 | 1.010 | 1.110 | 4,403,228 | -0.08(-6.72%) |
Mar 21, 2023 | 1.190 | 1.225 | 1.140 | 1.190 | 3,369,047 | -0.02(-1.65%) |
Mar 20, 2023 | 1.030 | 1.270 | 0.9612 | 1.210 | 8,767,316 | +0.25(+25.90%) |
Mar 17, 2023 | 1.090 | 1.090 | 0.9600 | 0.9611 | 38,561,928 | -0.09(-8.47%) |
Mar 16, 2023 | 1.330 | 1.330 | 1.040 | 1.050 | 7,159,471 | -0.27(-20.45%) |
Mar 15, 2023 | 1.300 | 1.400 | 1.280 | 1.320 | 3,451,678 | -0.08(-5.71%) |
Mar 14, 2023 | 1.340 | 1.400 | 1.260 | 1.400 | 3,374,765 | +0.00(+0.00%) |
Mar 13, 2023 | 1.290 | 1.400 | 1.250 | 1.400 | 4,015,902 | +0.09(+6.87%) |
Mar 10, 2023 | 1.330 | 1.370 | 1.190 | 1.310 | 4,816,309 | -0.01(-1.13%) |
Mar 09, 2023 | 1.440 | 1.480 | 1.320 | 1.325 | 3,417,180 | -0.09(-6.69%) |
Mar 08, 2023 | 1.670 | 1.670 | 1.331 | 1.420 | 4,504,913 | -0.25(-14.97%) |
Mar 07, 2023 | 1.630 | 1.780 | 1.620 | 1.670 | 3,100,429 | -0.07(-4.02%) |
Mar 06, 2023 | 1.830 | 1.830 | 1.680 | 1.740 | 3,256,426 | -0.09(-4.92%) |
Mar 03, 2023 | 1.790 | 1.910 | 1.690 | 1.830 | 4,201,599 | +0.07(+3.98%) |
Mar 02, 2023 | 1.660 | 1.830 | 1.620 | 1.760 | 2,842,767 | +0.10(+6.02%) |
Mar 01, 2023 | 1.670 | 1.755 | 1.580 | 1.660 | 3,359,635 | -0.07(-4.05%) |
Feb 28, 2023 | 1.720 | 1.790 | 1.680 | 1.730 | 2,961,095 | -0.03(-1.70%) |
Feb 27, 2023 | 1.720 | 1.850 | 1.665 | 1.760 | 3,790,323 | +0.03(+1.73%) |
Feb 24, 2023 | 1.730 | 1.775 | 1.680 | 1.730 | 3,386,905 | -0.01(-0.57%) |
Feb 23, 2023 | 1.770 | 1.835 | 1.680 | 1.740 | 3,369,545 | -0.03(-1.69%) |
Feb 22, 2023 | 1.960 | 1.960 | 1.705 | 1.770 | 4,748,086 | -0.19(-9.69%) |
Feb 21, 2023 | 2.150 | 2.250 | 1.945 | 1.960 | 2,838,711 | -0.25(-11.31%) |
Feb 17, 2023 | 2.150 | 2.220 | 2.000 | 2.210 | 2,631,379 | -0.01(-0.45%) |
Feb 16, 2023 | 2.370 | 2.530 | 2.200 | 2.220 | 2,722,954 | -0.13(-5.53%) |
Feb 15, 2023 | 2.270 | 2.410 | 2.260 | 2.350 | 2,413,994 | +0.10(+4.44%) |
Feb 14, 2023 | 2.250 | 2.340 | 2.180 | 2.250 | 1,572,557 | -0.04(-1.75%) |
Feb 13, 2023 | 2.300 | 2.418 | 2.240 | 2.290 | 1,605,614 | -0.01(-0.43%) |
Feb 10, 2023 | 2.290 | 2.350 | 2.210 | 2.300 | 2,060,385 | +0.01(+0.44%) |
Feb 09, 2023 | 2.410 | 2.450 | 2.270 | 2.290 | 2,594,960 | -0.11(-4.58%) |
Feb 08, 2023 | 2.780 | 2.800 | 2.380 | 2.400 | 3,280,981 | -0.33(-12.09%) |
Feb 07, 2023 | 2.740 | 2.780 | 2.670 | 2.730 | 2,276,904 | +0.00(+0.00%) |
Feb 06, 2023 | 2.800 | 2.910 | 2.635 | 2.730 | 1,984,017 | -0.05(-1.80%) |
Feb 03, 2023 | 2.850 | 2.980 | 2.760 | 2.780 | 4,031,070 | -0.14(-4.79%) |
Feb 02, 2023 | 2.900 | 3.060 | 2.800 | 2.920 | 4,616,451 | +0.09(+3.18%) |
Feb 01, 2023 | 2.600 | 2.880 | 2.522 | 2.830 | 3,269,632 | +0.19(+7.20%) |
Jan 31, 2023 | 2.410 | 2.705 | 2.400 | 2.640 | 3,578,455 | +0.26(+10.92%) |
Jan 30, 2023 | 2.440 | 2.475 | 2.360 | 2.380 | 2,099,980 | -0.05(-2.06%) |
Jan 27, 2023 | 2.290 | 2.525 | 2.290 | 2.430 | 2,807,615 | +0.11(+4.74%) |
Jan 26, 2023 | 2.300 | 2.430 | 2.280 | 2.320 | 2,223,416 | +0.03(+1.31%) |
Jan 25, 2023 | 2.350 | 2.430 | 2.230 | 2.290 | 2,484,686 | -0.11(-4.58%) |
Jan 24, 2023 | 2.080 | 2.440 | 2.070 | 2.400 | 5,299,526 | +0.30(+14.29%) |
Jan 23, 2023 | 2.050 | 2.160 | 1.990 | 2.100 | 4,521,528 | +0.11(+5.53%) |
Jan 20, 2023 | 1.910 | 2.060 | 1.850 | 1.990 | 5,781,469 | +0.10(+5.29%) |
Jan 19, 2023 | 1.970 | 2.000 | 1.871 | 1.890 | 2,551,409 | -0.09(-4.55%) |
Jan 18, 2023 | 2.140 | 2.250 | 1.960 | 1.980 | 2,802,326 | -0.15(-7.04%) |
Jan 17, 2023 | 2.350 | 2.350 | 2.100 | 2.130 | 3,325,445 | -0.21(-8.97%) |
Jan 13, 2023 | 2.410 | 2.540 | 2.240 | 2.340 | 6,353,923 | -0.13(-5.26%) |
Jan 12, 2023 | 2.350 | 2.470 | 2.240 | 2.470 | 4,898,067 | +0.17(+7.39%) |
Jan 11, 2023 | 2.340 | 2.350 | 2.230 | 2.300 | 3,227,751 | -0.06(-2.54%) |
Jan 10, 2023 | 2.150 | 2.375 | 2.150 | 2.360 | 3,665,776 | +0.20(+9.26%) |
Jan 09, 2023 | 2.190 | 2.350 | 2.080 | 2.160 | 3,950,211 | -0.04(-1.82%) |
Jan 06, 2023 | 2.130 | 2.250 | 2.020 | 2.200 | 3,177,965 | +0.05(+2.33%) |
Jan 05, 2023 | 2.130 | 2.180 | 2.020 | 2.150 | 4,159,687 | +0.00(+0.00%) |
Jan 04, 2023 | 2.030 | 2.185 | 1.980 | 2.150 | 3,101,554 | +0.11(+5.39%) |