Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.490 | 1.520 | 1.450 | 1.490 | 49,679 | +0.00(+0.00%) |
Mar 30, 2023 | 1.500 | 1.530 | 1.450 | 1.490 | 55,487 | -0.03(-1.97%) |
Mar 29, 2023 | 1.390 | 1.690 | 1.346 | 1.520 | 212,423 | +0.19(+14.29%) |
Mar 28, 2023 | 1.360 | 1.380 | 1.330 | 1.330 | 15,423 | -0.02(-1.48%) |
Mar 27, 2023 | 1.475 | 1.475 | 1.310 | 1.350 | 55,953 | -0.11(-7.53%) |
Mar 24, 2023 | 1.420 | 1.490 | 1.380 | 1.460 | 61,305 | -0.01(-0.68%) |
Mar 23, 2023 | 1.810 | 1.830 | 1.430 | 1.470 | 257,610 | -0.41(-21.81%) |
Mar 22, 2023 | 1.780 | 2.112 | 1.690 | 1.880 | 439,479 | +0.17(+9.94%) |
Mar 21, 2023 | 1.560 | 1.720 | 1.551 | 1.710 | 44,888 | +0.12(+7.55%) |
Mar 20, 2023 | 1.800 | 1.800 | 1.550 | 1.590 | 47,714 | -0.09(-5.36%) |
Mar 17, 2023 | 1.900 | 1.900 | 1.610 | 1.680 | 85,264 | -0.20(-10.77%) |
Mar 16, 2023 | 1.950 | 1.950 | 1.760 | 1.883 | 28,585 | -0.04(-1.94%) |
Mar 15, 2023 | 1.660 | 1.949 | 1.658 | 1.920 | 35,448 | +0.11(+6.08%) |
Mar 14, 2023 | 1.560 | 2.084 | 1.530 | 1.810 | 239,078 | +0.29(+19.08%) |
Mar 13, 2023 | 1.560 | 1.610 | 1.480 | 1.520 | 56,506 | -0.08(-5.00%) |
Mar 10, 2023 | 1.610 | 1.630 | 1.520 | 1.600 | 52,007 | -0.03(-1.67%) |
Mar 09, 2023 | 1.720 | 1.750 | 1.600 | 1.627 | 91,936 | -0.12(-6.76%) |
Mar 08, 2023 | 1.920 | 1.920 | 1.720 | 1.745 | 97,359 | -0.17(-9.11%) |
Mar 07, 2023 | 1.840 | 1.940 | 1.800 | 1.920 | 56,549 | +0.02(+1.05%) |
Mar 06, 2023 | 2.050 | 2.124 | 1.910 | 1.900 | 72,160 | -0.18(-8.66%) |
Mar 03, 2023 | 2.060 | 2.130 | 2.010 | 2.080 | 31,075 | +0.01(+0.49%) |
Mar 02, 2023 | 2.030 | 2.090 | 1.950 | 2.070 | 68,138 | -0.02(-0.96%) |
Mar 01, 2023 | 2.120 | 2.150 | 2.030 | 2.090 | 38,294 | -0.02(-0.95%) |
Feb 28, 2023 | 2.230 | 2.250 | 2.070 | 2.110 | 131,958 | -0.02(-0.94%) |
Feb 27, 2023 | 1.940 | 2.250 | 1.870 | 2.130 | 238,668 | +0.19(+10.08%) |
Feb 24, 2023 | 1.950 | 1.980 | 1.850 | 1.935 | 73,746 | -0.03(-1.78%) |
Feb 23, 2023 | 2.030 | 2.030 | 1.900 | 1.970 | 57,578 | +0.03(+1.45%) |
Feb 22, 2023 | 1.940 | 2.020 | 1.840 | 1.942 | 93,197 | -0.02(-0.93%) |
Feb 21, 2023 | 2.180 | 2.180 | 1.890 | 1.960 | 116,096 | -0.16(-7.55%) |
Feb 17, 2023 | 2.150 | 2.200 | 2.000 | 2.120 | 78,144 | -0.05(-2.30%) |
Feb 16, 2023 | 2.150 | 2.280 | 2.090 | 2.170 | 125,398 | +0.02(+0.93%) |
Feb 15, 2023 | 2.090 | 2.200 | 1.910 | 2.150 | 105,153 | +0.13(+6.44%) |
Feb 14, 2023 | 2.250 | 2.480 | 1.910 | 2.020 | 314,515 | -0.23(-10.22%) |
Feb 13, 2023 | 2.320 | 2.580 | 2.207 | 2.250 | 602,853 | -0.04(-1.75%) |
Feb 10, 2023 | 2.560 | 2.853 | 2.260 | 2.290 | 332,994 | -0.35(-13.26%) |
Feb 09, 2023 | 3.080 | 3.080 | 2.520 | 2.640 | 535,967 | -0.46(-14.84%) |
Feb 08, 2023 | 3.580 | 3.900 | 3.100 | 3.100 | 2,417,846 | -0.60(-16.22%) |
Feb 07, 2023 | 4.500 | 4.550 | 3.320 | 3.700 | 1,141,086 | -0.75(-16.85%) |
Feb 06, 2023 | 4.430 | 6.746 | 3.810 | 4.450 | 1,995,701 | +0.24(+5.70%) |
Feb 03, 2023 | 4.200 | 4.420 | 4.160 | 4.210 | 42,230 | +0.15(+3.69%) |
Feb 02, 2023 | 3.890 | 4.279 | 3.880 | 4.060 | 15,283 | +0.16(+4.10%) |
Feb 01, 2023 | 3.800 | 3.980 | 3.680 | 3.900 | 10,780 | +0.07(+1.83%) |
Jan 31, 2023 | 3.830 | 4.204 | 3.810 | 3.830 | 12,309 | -0.17(-4.25%) |
Jan 30, 2023 | 4.080 | 4.140 | 3.917 | 4.000 | 4,917 | -0.04(-0.99%) |
Jan 27, 2023 | 3.910 | 4.140 | 3.910 | 4.040 | 4,432 | +0.12(+3.08%) |
Jan 26, 2023 | 3.985 | 4.027 | 3.820 | 3.919 | 3,881 | -0.05(-1.27%) |
Jan 25, 2023 | 3.790 | 4.030 | 3.790 | 3.970 | 7,320 | +0.11(+2.85%) |
Jan 24, 2023 | 3.860 | 4.250 | 3.850 | 3.860 | 15,611 | +0.01(+0.26%) |
Jan 23, 2023 | 3.680 | 3.870 | 3.680 | 3.850 | 20,171 | -0.06(-1.53%) |
Jan 20, 2023 | 3.960 | 3.970 | 3.750 | 3.910 | 12,420 | +0.00(+0.00%) |
Jan 19, 2023 | 3.680 | 3.983 | 3.659 | 3.910 | 17,748 | +0.42(+12.03%) |
Jan 18, 2023 | 4.510 | 4.750 | 3.430 | 3.490 | 45,290 | -1.09(-23.80%) |
Jan 17, 2023 | 4.600 | 4.959 | 4.460 | 4.580 | 43,216 | -0.01(-0.22%) |
Jan 13, 2023 | 4.180 | 4.600 | 4.180 | 4.590 | 15,612 | +0.39(+9.29%) |
Jan 12, 2023 | 4.160 | 4.270 | 4.060 | 4.200 | 8,476 | -0.09(-2.10%) |
Jan 11, 2023 | 4.650 | 4.650 | 4.020 | 4.290 | 30,845 | -0.11(-2.50%) |
Jan 10, 2023 | 4.060 | 4.640 | 3.726 | 4.400 | 92,974 | +0.48(+12.24%) |
Jan 09, 2023 | 3.310 | 4.150 | 3.285 | 3.920 | 109,283 | +0.62(+18.79%) |
Jan 06, 2023 | 3.290 | 3.345 | 3.095 | 3.300 | 11,287 | +0.23(+7.49%) |
Jan 05, 2023 | 2.840 | 3.300 | 2.840 | 3.070 | 22,442 | +0.09(+3.02%) |
Jan 04, 2023 | 3.510 | 3.540 | 2.710 | 2.980 | 59,191 | -0.37(-11.04%) |