Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.460 | 1.525 | 1.460 | 1.510 | 798,824 | +0.03(+2.03%) |
Mar 30, 2023 | 1.520 | 1.550 | 1.440 | 1.480 | 1,196,193 | -0.05(-3.58%) |
Mar 29, 2023 | 1.540 | 1.580 | 1.460 | 1.535 | 1,238,155 | +0.01(+0.99%) |
Mar 28, 2023 | 1.480 | 1.625 | 1.430 | 1.520 | 3,742,740 | -0.27(-15.08%) |
Mar 27, 2023 | 1.750 | 1.840 | 1.740 | 1.790 | 1,360,596 | +0.09(+5.29%) |
Mar 24, 2023 | 1.700 | 1.730 | 1.650 | 1.700 | 905,233 | +0.01(+0.59%) |
Mar 23, 2023 | 1.730 | 1.760 | 1.640 | 1.690 | 1,217,154 | -0.05(-2.87%) |
Mar 22, 2023 | 1.840 | 1.840 | 1.730 | 1.740 | 917,642 | -0.06(-3.33%) |
Mar 21, 2023 | 1.850 | 1.870 | 1.765 | 1.800 | 954,883 | -0.04(-2.17%) |
Mar 20, 2023 | 1.900 | 1.900 | 1.790 | 1.840 | 665,859 | -0.02(-1.08%) |
Mar 17, 2023 | 1.880 | 1.920 | 1.830 | 1.860 | 1,421,136 | -0.08(-4.12%) |
Mar 16, 2023 | 1.980 | 2.020 | 1.900 | 1.940 | 819,721 | -0.09(-4.43%) |
Mar 15, 2023 | 2.070 | 2.120 | 1.990 | 2.030 | 1,070,607 | -0.08(-3.79%) |
Mar 14, 2023 | 2.030 | 2.130 | 1.970 | 2.110 | 2,079,362 | +0.16(+8.21%) |
Mar 13, 2023 | 1.900 | 2.025 | 1.880 | 1.950 | 1,866,977 | +0.09(+4.84%) |
Mar 10, 2023 | 1.970 | 1.970 | 1.800 | 1.860 | 1,608,792 | -0.10(-5.10%) |
Mar 09, 2023 | 2.070 | 2.140 | 1.925 | 1.960 | 1,347,290 | -0.14(-6.67%) |
Mar 08, 2023 | 2.170 | 2.190 | 2.070 | 2.100 | 632,246 | -0.07(-3.23%) |
Mar 07, 2023 | 2.080 | 2.230 | 2.080 | 2.170 | 1,650,375 | +0.09(+4.33%) |
Mar 06, 2023 | 2.140 | 2.160 | 1.980 | 2.080 | 1,168,765 | -0.06(-2.80%) |
Mar 03, 2023 | 2.150 | 2.160 | 2.090 | 2.140 | 416,706 | -0.01(-0.47%) |
Mar 02, 2023 | 2.120 | 2.160 | 2.080 | 2.150 | 467,661 | -0.02(-0.92%) |
Mar 01, 2023 | 2.170 | 2.200 | 2.150 | 2.170 | 370,206 | +0.02(+0.93%) |
Feb 28, 2023 | 2.140 | 2.175 | 2.120 | 2.150 | 258,478 | +0.00(+0.00%) |
Feb 27, 2023 | 2.160 | 2.230 | 2.143 | 2.150 | 533,302 | +0.02(+0.94%) |
Feb 24, 2023 | 2.210 | 2.210 | 2.120 | 2.130 | 960,112 | -0.10(-4.48%) |
Feb 23, 2023 | 2.250 | 2.280 | 2.175 | 2.230 | 846,882 | -0.02(-0.89%) |
Feb 22, 2023 | 2.280 | 2.290 | 2.230 | 2.250 | 451,511 | -0.01(-0.44%) |
Feb 21, 2023 | 2.300 | 2.350 | 2.235 | 2.260 | 609,040 | -0.10(-4.24%) |
Feb 17, 2023 | 2.250 | 2.365 | 2.240 | 2.360 | 673,380 | +0.08(+3.51%) |
Feb 16, 2023 | 2.330 | 2.355 | 2.245 | 2.280 | 1,462,711 | -0.04(-1.72%) |
Feb 15, 2023 | 2.390 | 2.415 | 2.300 | 2.320 | 1,102,781 | -0.10(-4.13%) |
Feb 14, 2023 | 2.500 | 2.500 | 2.360 | 2.420 | 2,124,153 | -0.05(-2.02%) |
Feb 13, 2023 | 2.540 | 2.540 | 2.430 | 2.470 | 1,147,784 | -0.07(-2.76%) |
Feb 10, 2023 | 2.500 | 2.565 | 2.450 | 2.540 | 1,125,415 | +0.04(+1.60%) |
Feb 09, 2023 | 2.600 | 2.630 | 2.473 | 2.500 | 1,645,391 | -0.10(-3.85%) |
Feb 08, 2023 | 2.770 | 2.770 | 2.600 | 2.600 | 1,511,254 | -0.15(-5.45%) |
Feb 07, 2023 | 2.830 | 2.833 | 2.700 | 2.750 | 1,199,427 | -0.09(-3.17%) |
Feb 06, 2023 | 2.640 | 2.850 | 2.620 | 2.840 | 1,975,512 | +0.19(+7.17%) |
Feb 03, 2023 | 2.600 | 2.710 | 2.600 | 2.650 | 865,499 | +0.06(+2.32%) |
Feb 02, 2023 | 2.700 | 2.750 | 2.560 | 2.590 | 1,524,200 | -0.09(-3.36%) |
Feb 01, 2023 | 2.690 | 2.709 | 2.610 | 2.680 | 996,669 | -0.02(-0.74%) |
Jan 31, 2023 | 2.630 | 2.735 | 2.630 | 2.700 | 953,322 | +0.02(+0.75%) |
Jan 30, 2023 | 2.740 | 2.750 | 2.640 | 2.680 | 1,966,569 | -0.09(-3.25%) |
Jan 27, 2023 | 2.750 | 2.850 | 2.730 | 2.770 | 1,369,222 | -0.01(-0.36%) |
Jan 26, 2023 | 2.740 | 2.920 | 2.690 | 2.780 | 3,659,220 | +0.16(+6.11%) |
Jan 25, 2023 | 2.740 | 2.740 | 2.555 | 2.620 | 1,358,862 | -0.13(-4.73%) |
Jan 24, 2023 | 2.720 | 2.780 | 2.635 | 2.750 | 1,623,134 | +0.02(+0.73%) |
Jan 23, 2023 | 2.570 | 2.800 | 2.491 | 2.730 | 3,308,938 | +0.21(+8.33%) |
Jan 20, 2023 | 2.500 | 2.540 | 2.450 | 2.520 | 2,530,391 | +0.02(+0.80%) |
Jan 19, 2023 | 2.550 | 2.585 | 2.455 | 2.500 | 2,013,263 | -0.03(-1.19%) |
Jan 18, 2023 | 2.690 | 2.760 | 2.500 | 2.530 | 2,085,549 | -0.14(-5.24%) |
Jan 17, 2023 | 2.860 | 2.860 | 2.620 | 2.670 | 1,825,785 | -0.19(-6.64%) |
Jan 13, 2023 | 2.730 | 2.920 | 2.705 | 2.860 | 2,625,205 | +0.13(+4.76%) |
Jan 12, 2023 | 2.750 | 2.880 | 2.610 | 2.730 | 3,639,964 | -0.01(-0.36%) |
Jan 11, 2023 | 2.740 | 2.840 | 2.630 | 2.740 | 2,669,197 | -0.04(-1.44%) |
Jan 10, 2023 | 2.820 | 2.950 | 2.670 | 2.780 | 4,802,954 | -0.10(-3.47%) |
Jan 09, 2023 | 2.460 | 3.020 | 2.450 | 2.880 | 12,355,275 | +0.36(+14.29%) |
Jan 06, 2023 | 2.960 | 2.980 | 2.340 | 2.520 | 51,385,208 | +0.73(+40.78%) |
Jan 05, 2023 | 1.700 | 1.880 | 1.670 | 1.790 | 13,116,988 | +0.12(+7.19%) |
Jan 04, 2023 | 1.610 | 1.690 | 1.585 | 1.670 | 1,614,316 | +0.06(+3.73%) |