Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.160 | 2.290 | 2.150 | 2.270 | 80,213 | +0.09(+4.13%) |
Mar 30, 2023 | 2.220 | 2.290 | 2.150 | 2.180 | 77,032 | -0.01(-0.68%) |
Mar 29, 2023 | 2.110 | 2.220 | 2.060 | 2.195 | 62,165 | +0.08(+4.03%) |
Mar 28, 2023 | 2.120 | 2.160 | 2.040 | 2.110 | 77,276 | -0.05(-2.31%) |
Mar 27, 2023 | 2.240 | 2.240 | 2.100 | 2.160 | 73,855 | +0.01(+0.47%) |
Mar 24, 2023 | 2.040 | 2.195 | 2.040 | 2.150 | 67,838 | +0.06(+2.87%) |
Mar 23, 2023 | 2.250 | 2.285 | 2.025 | 2.090 | 121,593 | -0.17(-7.52%) |
Mar 22, 2023 | 2.390 | 2.470 | 2.230 | 2.260 | 76,389 | -0.11(-4.64%) |
Mar 21, 2023 | 2.040 | 2.410 | 1.995 | 2.370 | 111,768 | +0.33(+16.18%) |
Mar 20, 2023 | 2.020 | 2.075 | 1.950 | 2.040 | 129,360 | -0.04(-1.92%) |
Mar 17, 2023 | 2.150 | 2.180 | 1.950 | 2.080 | 173,998 | -0.08(-3.70%) |
Mar 16, 2023 | 1.960 | 2.225 | 1.900 | 2.160 | 175,980 | +0.22(+11.34%) |
Mar 15, 2023 | 2.020 | 2.130 | 1.880 | 1.940 | 259,811 | -0.09(-4.43%) |
Mar 14, 2023 | 2.100 | 2.240 | 2.020 | 2.030 | 119,285 | -0.06(-2.87%) |
Mar 13, 2023 | 2.030 | 2.310 | 2.027 | 2.090 | 129,764 | +0.05(+2.45%) |
Mar 10, 2023 | 2.260 | 2.260 | 2.020 | 2.040 | 138,713 | -0.21(-9.33%) |
Mar 09, 2023 | 2.250 | 2.370 | 2.100 | 2.250 | 204,036 | -0.01(-0.44%) |
Mar 08, 2023 | 2.300 | 2.430 | 2.260 | 2.260 | 93,572 | -0.03(-1.31%) |
Mar 07, 2023 | 2.410 | 2.440 | 2.251 | 2.290 | 88,923 | -0.12(-4.98%) |
Mar 06, 2023 | 2.390 | 2.600 | 2.370 | 2.410 | 258,940 | +0.00(+0.00%) |
Mar 03, 2023 | 2.340 | 2.465 | 2.340 | 2.410 | 103,479 | +0.09(+3.88%) |
Mar 02, 2023 | 2.430 | 2.477 | 2.260 | 2.320 | 119,838 | -0.08(-3.33%) |
Mar 01, 2023 | 2.470 | 2.500 | 2.310 | 2.400 | 191,354 | +0.05(+2.13%) |
Feb 28, 2023 | 2.270 | 2.380 | 2.250 | 2.350 | 68,920 | +0.10(+4.44%) |
Feb 27, 2023 | 2.300 | 2.375 | 2.200 | 2.250 | 169,929 | -0.01(-0.44%) |
Feb 24, 2023 | 2.350 | 2.360 | 2.260 | 2.260 | 123,845 | -0.16(-6.61%) |
Feb 23, 2023 | 2.310 | 2.490 | 2.261 | 2.420 | 155,721 | +0.11(+4.76%) |
Feb 22, 2023 | 2.270 | 2.410 | 2.260 | 2.310 | 162,404 | +0.01(+0.43%) |
Feb 21, 2023 | 2.330 | 2.360 | 2.255 | 2.300 | 165,230 | +0.02(+0.88%) |
Feb 17, 2023 | 2.490 | 2.490 | 2.220 | 2.280 | 300,186 | -0.20(-8.06%) |
Feb 16, 2023 | 2.540 | 2.590 | 2.430 | 2.480 | 269,371 | -0.02(-0.80%) |
Feb 15, 2023 | 2.460 | 2.610 | 2.410 | 2.500 | 199,665 | -0.03(-1.19%) |
Feb 14, 2023 | 2.550 | 2.710 | 2.240 | 2.530 | 560,463 | +0.03(+1.20%) |
Feb 13, 2023 | 2.800 | 3.000 | 2.500 | 2.500 | 421,607 | -0.31(-11.03%) |
Feb 10, 2023 | 3.180 | 3.260 | 2.810 | 2.810 | 674,548 | -0.49(-14.85%) |
Feb 09, 2023 | 4.050 | 4.130 | 3.210 | 3.300 | 670,306 | -0.64(-16.24%) |
Feb 08, 2023 | 4.200 | 4.240 | 3.801 | 3.940 | 497,451 | -0.26(-6.19%) |
Feb 07, 2023 | 4.320 | 4.350 | 4.110 | 4.200 | 474,709 | -0.04(-0.94%) |
Feb 06, 2023 | 3.940 | 4.470 | 3.940 | 4.240 | 368,853 | +0.24(+6.00%) |
Feb 03, 2023 | 3.810 | 4.191 | 3.810 | 4.000 | 332,978 | +0.15(+3.90%) |
Feb 02, 2023 | 3.990 | 4.112 | 3.850 | 3.850 | 308,921 | -0.14(-3.51%) |
Feb 01, 2023 | 3.930 | 4.096 | 3.752 | 3.990 | 229,735 | -0.01(-0.25%) |
Jan 31, 2023 | 3.820 | 4.170 | 3.651 | 4.000 | 621,937 | +0.16(+4.17%) |
Jan 30, 2023 | 3.460 | 4.050 | 3.460 | 3.840 | 603,955 | +0.26(+7.26%) |
Jan 27, 2023 | 2.960 | 3.620 | 2.940 | 3.580 | 542,347 | +0.53(+17.38%) |
Jan 26, 2023 | 3.150 | 3.150 | 2.910 | 3.050 | 413,135 | -0.09(-2.87%) |
Jan 25, 2023 | 3.030 | 3.200 | 2.880 | 3.140 | 452,969 | +0.25(+8.65%) |
Jan 24, 2023 | 3.170 | 3.250 | 2.820 | 2.890 | 597,335 | -0.30(-9.40%) |
Jan 23, 2023 | 3.090 | 4.100 | 3.050 | 3.190 | 5,746,191 | +0.19(+6.33%) |
Jan 20, 2023 | 2.500 | 3.220 | 2.460 | 3.000 | 1,110,772 | +0.50(+20.00%) |
Jan 19, 2023 | 2.290 | 2.634 | 2.270 | 2.500 | 241,595 | +0.13(+5.49%) |
Jan 18, 2023 | 2.390 | 2.540 | 2.190 | 2.370 | 159,586 | +0.04(+1.72%) |
Jan 17, 2023 | 2.020 | 2.458 | 1.980 | 2.330 | 218,791 | +0.31(+15.35%) |
Jan 13, 2023 | 2.020 | 2.200 | 1.950 | 2.020 | 133,945 | +0.01(+0.50%) |
Jan 12, 2023 | 1.970 | 2.050 | 1.930 | 2.010 | 108,662 | +0.01(+0.50%) |
Jan 11, 2023 | 1.990 | 2.040 | 1.862 | 2.000 | 128,225 | +0.04(+2.04%) |
Jan 10, 2023 | 1.880 | 2.030 | 1.795 | 1.960 | 155,599 | +0.12(+6.52%) |
Jan 09, 2023 | 1.740 | 1.880 | 1.650 | 1.840 | 124,023 | +0.10(+5.75%) |
Jan 06, 2023 | 1.660 | 1.810 | 1.580 | 1.740 | 77,551 | +0.10(+6.10%) |
Jan 05, 2023 | 1.610 | 1.680 | 1.550 | 1.640 | 92,447 | +0.04(+2.50%) |
Jan 04, 2023 | 1.370 | 1.610 | 1.370 | 1.600 | 94,323 | +0.17(+11.89%) |