Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.420 | 1.530 | 1.420 | 1.430 | 27,069 | +0.00(+0.00%) |
Mar 30, 2023 | 1.500 | 1.550 | 1.411 | 1.430 | 27,812 | -0.07(-4.67%) |
Mar 29, 2023 | 1.410 | 1.520 | 1.406 | 1.500 | 56,027 | +0.05(+3.45%) |
Mar 28, 2023 | 1.370 | 1.584 | 1.370 | 1.450 | 107,596 | +0.09(+7.01%) |
Mar 27, 2023 | 1.320 | 1.370 | 1.320 | 1.355 | 46,112 | +0.03(+2.65%) |
Mar 24, 2023 | 1.330 | 1.350 | 1.220 | 1.320 | 91,213 | +0.01(+0.76%) |
Mar 23, 2023 | 1.300 | 1.390 | 1.270 | 1.310 | 135,039 | +0.01(+0.77%) |
Mar 22, 2023 | 1.750 | 1.758 | 1.270 | 1.300 | 367,109 | -0.45(-25.71%) |
Mar 21, 2023 | 2.160 | 2.160 | 1.600 | 1.750 | 546,575 | -1.28(-42.24%) |
Mar 20, 2023 | 2.910 | 3.090 | 2.850 | 3.030 | 55,526 | +0.12(+4.12%) |
Mar 17, 2023 | 3.070 | 3.182 | 2.850 | 2.910 | 21,631 | -0.09(-3.00%) |
Mar 16, 2023 | 2.820 | 3.250 | 2.810 | 3.000 | 26,515 | +0.11(+3.81%) |
Mar 15, 2023 | 2.970 | 3.050 | 2.780 | 2.890 | 16,139 | -0.08(-2.69%) |
Mar 14, 2023 | 3.030 | 3.085 | 2.950 | 2.970 | 7,041 | +0.00(+0.00%) |
Mar 13, 2023 | 2.860 | 2.990 | 2.860 | 2.970 | 10,836 | -0.01(-0.34%) |
Mar 10, 2023 | 3.120 | 3.130 | 2.850 | 2.980 | 26,540 | -0.21(-6.58%) |
Mar 09, 2023 | 3.180 | 3.361 | 3.140 | 3.190 | 16,354 | -0.05(-1.54%) |
Mar 08, 2023 | 3.221 | 3.248 | 3.180 | 3.240 | 7,932 | -0.05(-1.52%) |
Mar 07, 2023 | 3.280 | 3.290 | 3.200 | 3.290 | 11,251 | -0.03(-0.90%) |
Mar 06, 2023 | 3.220 | 3.390 | 3.200 | 3.320 | 16,179 | +0.06(+1.84%) |
Mar 03, 2023 | 3.290 | 3.350 | 3.216 | 3.260 | 6,963 | +0.01(+0.31%) |
Mar 02, 2023 | 3.130 | 3.275 | 3.130 | 3.250 | 10,357 | +0.06(+1.88%) |
Mar 01, 2023 | 3.300 | 3.430 | 3.130 | 3.190 | 9,818 | -0.11(-3.33%) |
Feb 28, 2023 | 3.350 | 3.433 | 3.180 | 3.300 | 18,192 | +0.04(+1.23%) |
Feb 27, 2023 | 3.240 | 3.370 | 3.130 | 3.260 | 30,349 | -0.03(-0.91%) |
Feb 24, 2023 | 3.280 | 3.440 | 3.205 | 3.290 | 10,081 | -0.12(-3.52%) |
Feb 23, 2023 | 3.370 | 3.430 | 3.270 | 3.410 | 16,115 | +0.02(+0.59%) |
Feb 22, 2023 | 3.210 | 3.500 | 3.200 | 3.390 | 12,720 | +0.15(+4.63%) |
Feb 21, 2023 | 3.390 | 3.450 | 3.110 | 3.240 | 63,053 | -0.25(-7.16%) |
Feb 17, 2023 | 3.890 | 4.162 | 3.360 | 3.490 | 84,469 | -0.34(-8.88%) |
Feb 16, 2023 | 3.880 | 3.934 | 3.770 | 3.830 | 9,408 | -0.05(-1.29%) |
Feb 15, 2023 | 3.790 | 3.953 | 3.760 | 3.880 | 29,889 | +0.29(+8.08%) |
Feb 14, 2023 | 3.520 | 3.690 | 3.520 | 3.590 | 17,047 | -0.06(-1.64%) |
Feb 13, 2023 | 3.650 | 3.719 | 3.450 | 3.650 | 27,752 | +0.17(+4.73%) |
Feb 10, 2023 | 4.200 | 4.200 | 3.420 | 3.485 | 112,556 | -0.64(-15.41%) |
Feb 09, 2023 | 4.150 | 4.540 | 4.029 | 4.120 | 53,210 | +0.12(+3.00%) |
Feb 08, 2023 | 4.690 | 4.840 | 3.960 | 4.000 | 69,435 | -0.78(-16.32%) |
Feb 07, 2023 | 5.600 | 5.859 | 4.440 | 4.780 | 236,795 | -1.00(-17.30%) |
Feb 06, 2023 | 4.250 | 5.900 | 4.250 | 5.780 | 574,284 | +1.53(+36.00%) |
Feb 03, 2023 | 3.260 | 4.260 | 3.167 | 4.250 | 215,917 | +1.05(+32.81%) |
Feb 02, 2023 | 3.370 | 3.380 | 3.110 | 3.200 | 42,274 | -0.02(-0.62%) |
Feb 01, 2023 | 3.050 | 3.360 | 2.960 | 3.220 | 38,126 | +0.17(+5.57%) |
Jan 31, 2023 | 2.930 | 3.110 | 2.930 | 3.050 | 14,038 | +0.11(+3.74%) |
Jan 30, 2023 | 3.050 | 3.150 | 2.910 | 2.940 | 11,532 | -0.11(-3.61%) |
Jan 27, 2023 | 3.040 | 3.132 | 3.000 | 3.050 | 23,211 | +0.01(+0.33%) |
Jan 26, 2023 | 3.035 | 3.078 | 2.910 | 3.040 | 13,276 | -0.02(-0.65%) |
Jan 25, 2023 | 3.100 | 3.120 | 2.953 | 3.060 | 6,361 | -0.02(-0.65%) |
Jan 24, 2023 | 3.000 | 3.124 | 2.920 | 3.080 | 32,519 | +0.04(+1.32%) |
Jan 23, 2023 | 3.038 | 3.065 | 2.940 | 3.040 | 23,013 | +0.02(+0.66%) |
Jan 20, 2023 | 3.000 | 3.080 | 2.840 | 3.020 | 20,520 | +0.04(+1.34%) |
Jan 19, 2023 | 2.960 | 3.025 | 2.870 | 2.980 | 6,837 | -0.08(-2.61%) |
Jan 18, 2023 | 3.120 | 3.140 | 2.700 | 3.060 | 23,582 | +0.03(+0.99%) |
Jan 17, 2023 | 2.980 | 3.200 | 2.980 | 3.030 | 10,126 | +0.00(+0.00%) |
Jan 13, 2023 | 3.250 | 3.418 | 2.910 | 3.030 | 142,902 | -0.24(-7.34%) |
Jan 12, 2023 | 2.730 | 3.690 | 2.690 | 3.270 | 119,657 | +0.56(+20.89%) |
Jan 11, 2023 | 2.700 | 2.730 | 2.630 | 2.705 | 21,091 | +0.02(+0.93%) |
Jan 10, 2023 | 2.560 | 2.740 | 2.560 | 2.680 | 22,933 | +0.06(+2.29%) |
Jan 09, 2023 | 2.625 | 2.640 | 2.540 | 2.620 | 6,255 | -0.04(-1.50%) |
Jan 06, 2023 | 2.630 | 2.810 | 2.521 | 2.660 | 11,810 | +0.00(+0.00%) |
Jan 05, 2023 | 2.730 | 2.765 | 2.550 | 2.660 | 33,322 | -0.06(-2.21%) |
Jan 04, 2023 | 2.490 | 2.830 | 2.398 | 2.720 | 70,860 | +0.28(+11.48%) |