Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.700 | 1.735 | 1.550 | 1.570 | 10,555 | -0.01(-0.95%) |
Mar 30, 2023 | 1.630 | 1.640 | 1.552 | 1.585 | 8,987 | -0.07(-4.23%) |
Mar 29, 2023 | 1.670 | 1.814 | 1.650 | 1.655 | 4,980 | +0.03(+1.53%) |
Mar 28, 2023 | 1.700 | 1.700 | 1.560 | 1.630 | 4,679 | -0.07(-4.12%) |
Mar 27, 2023 | 1.990 | 1.990 | 1.599 | 1.700 | 29,044 | +0.14(+8.97%) |
Mar 24, 2023 | 1.780 | 1.860 | 1.510 | 1.560 | 32,775 | -0.22(-12.36%) |
Mar 23, 2023 | 1.750 | 1.990 | 1.680 | 1.780 | 44,551 | +0.16(+9.88%) |
Mar 22, 2023 | 1.860 | 1.980 | 1.620 | 1.620 | 38,894 | -0.21(-11.48%) |
Mar 21, 2023 | 2.050 | 2.110 | 1.830 | 1.830 | 52,100 | -0.29(-13.68%) |
Mar 20, 2023 | 1.960 | 2.330 | 1.900 | 2.120 | 86,011 | +0.32(+17.78%) |
Mar 17, 2023 | 1.950 | 1.950 | 1.772 | 1.800 | 5,119 | -0.05(-2.70%) |
Mar 16, 2023 | 1.880 | 1.905 | 1.750 | 1.850 | 8,830 | +0.08(+4.52%) |
Mar 15, 2023 | 1.960 | 1.980 | 1.740 | 1.770 | 5,673 | -0.07(-3.80%) |
Mar 14, 2023 | 1.680 | 1.880 | 1.680 | 1.840 | 15,556 | -0.04(-2.13%) |
Mar 13, 2023 | 1.800 | 1.919 | 1.715 | 1.880 | 34,126 | +0.05(+2.74%) |
Mar 10, 2023 | 1.880 | 2.000 | 1.520 | 1.830 | 41,108 | -0.16(-8.04%) |
Mar 09, 2023 | 2.010 | 2.030 | 1.910 | 1.990 | 6,989 | -0.01(-0.50%) |
Mar 08, 2023 | 2.050 | 2.050 | 1.920 | 2.000 | 7,928 | -0.06(-2.91%) |
Mar 07, 2023 | 1.920 | 2.170 | 1.920 | 2.060 | 26,497 | +0.14(+7.55%) |
Mar 06, 2023 | 1.980 | 1.980 | 1.915 | 1.915 | 6,550 | -0.07(-3.71%) |
Mar 03, 2023 | 2.040 | 2.110 | 1.825 | 1.989 | 55,575 | -0.03(-1.28%) |
Mar 02, 2023 | 2.100 | 2.113 | 2.015 | 2.015 | 9,754 | -0.03(-1.71%) |
Mar 01, 2023 | 2.180 | 2.200 | 2.020 | 2.050 | 34,938 | -0.19(-8.48%) |
Feb 28, 2023 | 2.130 | 2.400 | 1.997 | 2.240 | 84,047 | +0.14(+6.67%) |
Feb 27, 2023 | 2.240 | 2.239 | 2.090 | 2.100 | 14,955 | -0.16(-7.08%) |
Feb 24, 2023 | 2.224 | 2.260 | 2.130 | 2.260 | 4,881 | -0.02(-0.88%) |
Feb 23, 2023 | 2.400 | 2.400 | 2.210 | 2.280 | 11,754 | -0.16(-6.37%) |
Feb 22, 2023 | 2.500 | 2.530 | 2.360 | 2.435 | 12,152 | -0.00(-0.10%) |
Feb 21, 2023 | 2.520 | 2.520 | 2.400 | 2.438 | 17,182 | -0.08(-3.27%) |
Feb 17, 2023 | 2.705 | 2.705 | 2.470 | 2.520 | 18,879 | -0.04(-1.58%) |
Feb 16, 2023 | 2.590 | 2.845 | 2.490 | 2.560 | 112,254 | +0.00(+0.02%) |
Feb 15, 2023 | 2.600 | 2.620 | 2.450 | 2.560 | 60,202 | -0.08(-3.03%) |
Feb 14, 2023 | 2.650 | 2.700 | 2.560 | 2.640 | 25,067 | -0.07(-2.58%) |
Feb 13, 2023 | 3.050 | 3.169 | 2.560 | 2.710 | 62,888 | -0.41(-13.14%) |
Feb 10, 2023 | 3.390 | 3.400 | 3.020 | 3.120 | 45,847 | -0.35(-10.08%) |
Feb 09, 2023 | 3.500 | 3.667 | 3.450 | 3.470 | 20,579 | -0.12(-3.42%) |
Feb 08, 2023 | 3.860 | 3.870 | 3.500 | 3.592 | 14,052 | -0.05(-1.30%) |
Feb 07, 2023 | 4.060 | 4.180 | 3.640 | 3.640 | 69,287 | -0.54(-12.92%) |
Feb 06, 2023 | 3.950 | 4.260 | 3.640 | 4.180 | 121,037 | +0.11(+2.71%) |
Feb 03, 2023 | 4.060 | 4.269 | 4.060 | 4.070 | 26,466 | -0.19(-4.46%) |
Feb 02, 2023 | 4.280 | 4.320 | 4.130 | 4.260 | 11,474 | +0.00(+0.00%) |
Feb 01, 2023 | 4.050 | 4.300 | 4.040 | 4.260 | 23,459 | +0.17(+4.16%) |
Jan 31, 2023 | 4.510 | 4.549 | 4.000 | 4.090 | 54,009 | -0.50(-10.89%) |
Jan 30, 2023 | 4.350 | 4.770 | 4.330 | 4.590 | 24,180 | +0.09(+2.00%) |
Jan 27, 2023 | 4.830 | 4.830 | 4.345 | 4.500 | 44,108 | -0.23(-4.86%) |
Jan 26, 2023 | 4.420 | 5.050 | 4.259 | 4.730 | 77,932 | +0.39(+8.99%) |
Jan 25, 2023 | 4.350 | 4.550 | 4.180 | 4.340 | 36,124 | -0.10(-2.25%) |
Jan 24, 2023 | 4.320 | 4.700 | 4.210 | 4.440 | 25,007 | +0.04(+0.91%) |
Jan 23, 2023 | 5.220 | 5.220 | 4.400 | 4.400 | 75,749 | -0.60(-12.00%) |
Jan 20, 2023 | 4.270 | 5.400 | 4.080 | 5.000 | 115,038 | +0.81(+19.33%) |
Jan 19, 2023 | 4.430 | 4.430 | 3.930 | 4.190 | 24,940 | +0.06(+1.45%) |
Jan 18, 2023 | 3.670 | 4.400 | 3.600 | 4.130 | 126,220 | +0.27(+6.99%) |
Jan 17, 2023 | 3.800 | 3.980 | 3.620 | 3.860 | 22,901 | +0.01(+0.31%) |
Jan 13, 2023 | 3.800 | 4.000 | 3.600 | 3.848 | 25,046 | -0.02(-0.52%) |
Jan 12, 2023 | 4.020 | 4.034 | 3.722 | 3.868 | 7,617 | +0.04(+0.99%) |
Jan 11, 2023 | 4.048 | 4.048 | 3.800 | 3.830 | 14,810 | -0.17(-4.25%) |
Jan 10, 2023 | 3.976 | 4.396 | 3.720 | 4.000 | 20,937 | -0.16(-3.89%) |
Jan 09, 2023 | 4.000 | 4.200 | 3.800 | 4.162 | 19,428 | +0.01(+0.34%) |
Jan 06, 2023 | 4.012 | 4.590 | 3.700 | 4.148 | 24,259 | +0.16(+3.96%) |
Jan 05, 2023 | 3.402 | 4.200 | 3.400 | 3.990 | 38,685 | +0.41(+11.58%) |
Jan 04, 2023 | 3.826 | 3.826 | 3.250 | 3.576 | 18,722 | -0.03(-0.72%) |