Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.980 | 3.320 | 2.910 | 3.100 | 201,050 | +0.15(+5.08%) |
Mar 30, 2023 | 2.720 | 3.000 | 2.690 | 2.950 | 161,369 | +0.17(+6.12%) |
Mar 29, 2023 | 2.640 | 2.780 | 2.550 | 2.780 | 186,494 | +0.02(+0.72%) |
Mar 28, 2023 | 2.900 | 2.900 | 2.510 | 2.760 | 233,236 | -0.12(-4.17%) |
Mar 27, 2023 | 2.520 | 2.900 | 2.392 | 2.880 | 479,385 | +0.44(+18.03%) |
Mar 24, 2023 | 2.080 | 2.800 | 2.080 | 2.440 | 455,649 | +0.20(+8.93%) |
Mar 23, 2023 | 2.060 | 2.530 | 1.910 | 2.240 | 1,336,324 | +0.25(+12.56%) |
Mar 22, 2023 | 2.360 | 3.320 | 1.900 | 1.990 | 6,299,285 | -0.22(-9.95%) |
Mar 21, 2023 | 2.070 | 2.230 | 2.070 | 2.210 | 60,124 | +0.12(+5.74%) |
Mar 20, 2023 | 2.170 | 2.193 | 1.990 | 2.090 | 72,922 | -0.12(-5.43%) |
Mar 17, 2023 | 2.340 | 2.340 | 2.180 | 2.210 | 45,465 | -0.01(-0.45%) |
Mar 16, 2023 | 2.200 | 2.287 | 2.180 | 2.220 | 23,210 | -0.03(-1.33%) |
Mar 15, 2023 | 2.220 | 2.320 | 2.080 | 2.250 | 54,406 | -0.11(-4.66%) |
Mar 14, 2023 | 2.310 | 2.400 | 2.220 | 2.360 | 155,162 | +0.18(+8.26%) |
Mar 13, 2023 | 2.000 | 2.320 | 1.950 | 2.180 | 93,572 | +0.20(+10.10%) |
Mar 10, 2023 | 2.030 | 2.050 | 1.860 | 1.980 | 103,757 | -0.11(-5.08%) |
Mar 09, 2023 | 1.980 | 2.090 | 1.820 | 2.086 | 46,055 | +0.18(+9.21%) |
Mar 08, 2023 | 1.940 | 2.030 | 1.800 | 1.910 | 105,117 | -0.09(-4.50%) |
Mar 07, 2023 | 1.840 | 2.025 | 1.820 | 2.000 | 129,291 | +0.15(+8.11%) |
Mar 06, 2023 | 1.620 | 1.953 | 1.620 | 1.850 | 49,762 | +0.19(+11.45%) |
Mar 03, 2023 | 1.710 | 1.780 | 1.650 | 1.660 | 45,399 | -0.09(-5.14%) |
Mar 02, 2023 | 1.726 | 1.761 | 1.710 | 1.750 | 16,903 | -0.03(-1.69%) |
Mar 01, 2023 | 1.710 | 1.800 | 1.710 | 1.780 | 35,985 | -0.01(-0.56%) |
Feb 28, 2023 | 1.710 | 1.800 | 1.710 | 1.790 | 12,183 | +0.05(+2.87%) |
Feb 27, 2023 | 1.866 | 1.866 | 1.660 | 1.740 | 12,620 | +0.11(+6.75%) |
Feb 24, 2023 | 1.735 | 1.735 | 1.605 | 1.630 | 38,695 | -0.10(-5.78%) |
Feb 23, 2023 | 1.825 | 1.825 | 1.690 | 1.730 | 13,572 | +0.01(+0.58%) |
Feb 22, 2023 | 1.710 | 1.800 | 1.670 | 1.720 | 24,051 | -0.02(-1.15%) |
Feb 21, 2023 | 1.890 | 1.911 | 1.650 | 1.740 | 61,672 | -0.22(-11.22%) |
Feb 17, 2023 | 2.060 | 2.060 | 1.940 | 1.960 | 40,233 | +0.00(+0.00%) |
Feb 16, 2023 | 1.760 | 2.090 | 1.760 | 1.960 | 169,962 | +0.13(+7.10%) |
Feb 15, 2023 | 1.830 | 1.830 | 1.770 | 1.830 | 11,735 | +0.01(+0.55%) |
Feb 14, 2023 | 1.750 | 1.855 | 1.750 | 1.820 | 18,164 | +0.02(+1.11%) |
Feb 13, 2023 | 1.820 | 1.850 | 1.780 | 1.800 | 18,937 | -0.03(-1.64%) |
Feb 10, 2023 | 1.700 | 1.830 | 1.700 | 1.830 | 39,166 | +0.06(+3.39%) |
Feb 09, 2023 | 1.820 | 1.840 | 1.770 | 1.770 | 29,131 | -0.07(-3.80%) |
Feb 08, 2023 | 2.030 | 2.030 | 1.800 | 1.840 | 23,680 | -0.13(-6.60%) |
Feb 07, 2023 | 2.110 | 2.110 | 1.960 | 1.970 | 18,137 | -0.09(-4.37%) |
Feb 06, 2023 | 2.050 | 2.060 | 1.990 | 2.060 | 21,416 | +0.03(+1.48%) |
Feb 03, 2023 | 1.920 | 2.030 | 1.870 | 2.030 | 81,079 | +0.16(+8.56%) |
Feb 02, 2023 | 1.900 | 1.910 | 1.780 | 1.870 | 144,493 | +0.15(+8.72%) |
Feb 01, 2023 | 1.918 | 1.918 | 1.720 | 1.720 | 96,908 | -0.12(-6.52%) |
Jan 31, 2023 | 1.810 | 1.910 | 1.750 | 1.840 | 40,267 | +0.02(+1.10%) |
Jan 30, 2023 | 1.910 | 1.920 | 1.760 | 1.820 | 20,621 | -0.07(-3.70%) |
Jan 27, 2023 | 1.860 | 1.940 | 1.810 | 1.890 | 20,555 | +0.02(+1.07%) |
Jan 26, 2023 | 1.750 | 1.870 | 1.750 | 1.870 | 8,907 | +0.11(+6.25%) |
Jan 25, 2023 | 1.970 | 1.980 | 1.700 | 1.760 | 52,965 | -0.12(-6.38%) |
Jan 24, 2023 | 1.990 | 1.990 | 1.880 | 1.880 | 8,135 | -0.01(-0.53%) |
Jan 23, 2023 | 1.940 | 1.960 | 1.846 | 1.890 | 20,763 | -0.05(-2.58%) |
Jan 20, 2023 | 2.000 | 2.000 | 1.890 | 1.940 | 31,344 | -0.04(-2.02%) |
Jan 19, 2023 | 1.910 | 1.990 | 1.850 | 1.980 | 47,434 | +0.13(+7.03%) |
Jan 18, 2023 | 1.900 | 2.010 | 1.845 | 1.850 | 26,379 | -0.11(-5.61%) |
Jan 17, 2023 | 2.140 | 2.230 | 1.880 | 1.960 | 78,606 | -0.19(-8.84%) |
Jan 13, 2023 | 2.250 | 2.250 | 2.100 | 2.150 | 85,321 | +0.11(+5.39%) |
Jan 12, 2023 | 1.720 | 2.040 | 1.670 | 2.040 | 73,339 | +0.37(+22.16%) |
Jan 11, 2023 | 1.760 | 2.069 | 1.645 | 1.670 | 210,155 | -0.05(-2.91%) |
Jan 10, 2023 | 1.620 | 1.870 | 1.600 | 1.720 | 172,146 | +0.07(+4.24%) |
Jan 09, 2023 | 1.600 | 1.890 | 1.600 | 1.650 | 282,496 | +0.17(+11.49%) |
Jan 06, 2023 | 1.450 | 1.590 | 1.405 | 1.480 | 65,585 | +0.08(+5.71%) |
Jan 05, 2023 | 1.340 | 1.440 | 1.320 | 1.400 | 36,362 | +0.04(+2.94%) |