Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.240 | 2.255 | 2.190 | 2.240 | 577,464 | +0.05(+2.28%) |
Mar 30, 2023 | 2.130 | 2.210 | 2.110 | 2.190 | 563,191 | +0.10(+4.78%) |
Mar 29, 2023 | 2.080 | 2.173 | 2.050 | 2.090 | 349,767 | +0.05(+2.45%) |
Mar 28, 2023 | 2.040 | 2.090 | 1.990 | 2.040 | 460,370 | -0.02(-0.97%) |
Mar 27, 2023 | 2.060 | 2.100 | 2.035 | 2.060 | 233,702 | +0.01(+0.49%) |
Mar 24, 2023 | 2.070 | 2.145 | 2.030 | 2.050 | 795,150 | -0.02(-0.97%) |
Mar 23, 2023 | 2.140 | 2.220 | 2.050 | 2.070 | 716,702 | -0.05(-2.36%) |
Mar 22, 2023 | 2.210 | 2.350 | 2.120 | 2.120 | 785,818 | -0.09(-4.07%) |
Mar 21, 2023 | 2.050 | 2.300 | 2.047 | 2.210 | 640,148 | +0.18(+8.87%) |
Mar 20, 2023 | 2.080 | 2.090 | 1.970 | 2.030 | 655,598 | +0.03(+1.50%) |
Mar 17, 2023 | 1.930 | 2.040 | 1.930 | 2.000 | 1,329,267 | +0.01(+0.50%) |
Mar 16, 2023 | 1.900 | 2.030 | 1.890 | 1.990 | 543,345 | +0.03(+1.53%) |
Mar 15, 2023 | 1.880 | 1.985 | 1.865 | 1.960 | 659,606 | +0.01(+0.51%) |
Mar 14, 2023 | 2.050 | 2.140 | 1.930 | 1.950 | 664,600 | +0.05(+2.63%) |
Mar 13, 2023 | 1.800 | 1.945 | 1.740 | 1.900 | 958,924 | +0.03(+1.60%) |
Mar 10, 2023 | 1.970 | 2.030 | 1.840 | 1.870 | 834,896 | -0.15(-7.65%) |
Mar 09, 2023 | 2.230 | 2.280 | 1.995 | 2.025 | 771,953 | -0.23(-10.00%) |
Mar 08, 2023 | 2.430 | 2.430 | 2.235 | 2.250 | 860,007 | -0.14(-5.86%) |
Mar 07, 2023 | 2.650 | 2.650 | 2.380 | 2.390 | 752,000 | -0.12(-4.78%) |
Mar 06, 2023 | 2.660 | 2.680 | 2.481 | 2.510 | 908,311 | -0.17(-6.34%) |
Mar 03, 2023 | 2.620 | 2.710 | 2.575 | 2.680 | 443,043 | +0.05(+1.90%) |
Mar 02, 2023 | 2.710 | 2.710 | 2.590 | 2.630 | 287,305 | -0.08(-2.95%) |
Mar 01, 2023 | 2.620 | 2.765 | 2.530 | 2.710 | 508,225 | +0.06(+2.26%) |
Feb 28, 2023 | 2.570 | 2.740 | 2.567 | 2.650 | 776,944 | +0.05(+1.92%) |
Feb 27, 2023 | 2.660 | 2.705 | 2.550 | 2.600 | 776,763 | -0.02(-0.76%) |
Feb 24, 2023 | 2.800 | 2.840 | 2.580 | 2.620 | 761,752 | -0.23(-8.07%) |
Feb 23, 2023 | 2.900 | 2.950 | 2.785 | 2.850 | 384,338 | -0.05(-1.72%) |
Feb 22, 2023 | 2.870 | 2.960 | 2.740 | 2.900 | 526,278 | +0.03(+1.05%) |
Feb 21, 2023 | 3.070 | 3.120 | 2.825 | 2.870 | 975,862 | -0.26(-8.31%) |
Feb 17, 2023 | 3.040 | 3.140 | 2.860 | 3.130 | 695,515 | +0.13(+4.33%) |
Feb 16, 2023 | 3.050 | 3.160 | 2.920 | 3.000 | 690,806 | -0.08(-2.60%) |
Feb 15, 2023 | 2.910 | 3.110 | 2.900 | 3.080 | 638,842 | +0.13(+4.41%) |
Feb 14, 2023 | 3.000 | 3.085 | 2.830 | 2.950 | 1,063,140 | -0.07(-2.48%) |
Feb 13, 2023 | 3.120 | 3.173 | 3.000 | 3.025 | 713,993 | -0.14(-4.27%) |
Feb 10, 2023 | 3.130 | 3.215 | 3.000 | 3.160 | 570,450 | +0.03(+0.96%) |
Feb 09, 2023 | 3.410 | 3.495 | 3.102 | 3.130 | 778,789 | -0.28(-8.21%) |
Feb 08, 2023 | 3.320 | 3.550 | 3.280 | 3.410 | 1,197,338 | +0.09(+2.71%) |
Feb 07, 2023 | 3.100 | 3.330 | 3.080 | 3.320 | 757,599 | +0.11(+3.43%) |
Feb 06, 2023 | 3.240 | 3.270 | 3.050 | 3.210 | 621,068 | -0.08(-2.43%) |
Feb 03, 2023 | 3.280 | 3.465 | 3.250 | 3.290 | 602,158 | -0.04(-1.20%) |
Feb 02, 2023 | 3.320 | 3.735 | 3.180 | 3.330 | 1,825,886 | +0.05(+1.52%) |
Feb 01, 2023 | 3.080 | 3.345 | 2.980 | 3.280 | 1,133,046 | +0.18(+5.81%) |
Jan 31, 2023 | 3.180 | 3.320 | 2.985 | 3.100 | 1,810,015 | -0.10(-3.13%) |
Jan 30, 2023 | 3.330 | 3.570 | 3.030 | 3.200 | 2,897,015 | +0.00(+0.00%) |
Jan 27, 2023 | 2.640 | 3.330 | 2.600 | 3.200 | 2,969,239 | +0.57(+21.67%) |
Jan 26, 2023 | 2.550 | 2.860 | 2.520 | 2.630 | 1,530,378 | +0.15(+6.05%) |
Jan 25, 2023 | 2.450 | 2.515 | 2.360 | 2.480 | 683,408 | -0.03(-1.20%) |
Jan 24, 2023 | 2.320 | 2.550 | 2.300 | 2.510 | 1,433,673 | +0.17(+7.26%) |
Jan 23, 2023 | 2.360 | 2.430 | 2.275 | 2.340 | 763,578 | -0.06(-2.50%) |
Jan 20, 2023 | 2.420 | 2.470 | 2.310 | 2.400 | 765,923 | -0.02(-0.83%) |
Jan 19, 2023 | 2.330 | 2.450 | 2.300 | 2.420 | 693,471 | +0.06(+2.54%) |
Jan 18, 2023 | 2.250 | 2.430 | 2.250 | 2.360 | 885,507 | +0.11(+4.89%) |
Jan 17, 2023 | 2.220 | 2.310 | 2.160 | 2.250 | 1,009,072 | +0.11(+5.14%) |
Jan 13, 2023 | 2.230 | 2.300 | 2.082 | 2.140 | 1,512,459 | -0.06(-2.73%) |
Jan 12, 2023 | 2.110 | 2.240 | 2.080 | 2.200 | 851,759 | +0.10(+4.76%) |
Jan 11, 2023 | 2.130 | 2.245 | 2.030 | 2.100 | 627,988 | -0.07(-3.23%) |
Jan 10, 2023 | 2.020 | 2.190 | 1.950 | 2.170 | 579,265 | +0.09(+4.33%) |
Jan 09, 2023 | 1.910 | 2.205 | 1.860 | 2.080 | 753,006 | +0.22(+11.83%) |
Jan 06, 2023 | 1.790 | 1.870 | 1.610 | 1.860 | 394,849 | +0.07(+3.91%) |
Jan 05, 2023 | 1.830 | 1.840 | 1.740 | 1.790 | 279,158 | -0.04(-2.19%) |
Jan 04, 2023 | 1.860 | 1.900 | 1.800 | 1.830 | 411,255 | -0.01(-0.54%) |