Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.390 | 1.530 | 1.380 | 1.500 | 169,265 | +0.09(+6.38%) |
Mar 30, 2023 | 1.520 | 1.541 | 1.400 | 1.410 | 70,923 | -0.12(-7.84%) |
Mar 29, 2023 | 1.570 | 1.616 | 1.500 | 1.530 | 121,781 | +0.03(+2.00%) |
Mar 28, 2023 | 1.550 | 1.550 | 1.470 | 1.500 | 49,884 | -0.07(-4.46%) |
Mar 27, 2023 | 1.490 | 1.570 | 1.460 | 1.570 | 130,870 | +0.11(+7.53%) |
Mar 24, 2023 | 1.250 | 1.480 | 1.250 | 1.460 | 255,913 | +0.18(+14.06%) |
Mar 23, 2023 | 1.400 | 1.441 | 1.250 | 1.280 | 142,366 | -0.10(-7.25%) |
Mar 22, 2023 | 1.490 | 1.490 | 1.370 | 1.380 | 76,915 | -0.05(-3.50%) |
Mar 21, 2023 | 1.260 | 1.530 | 1.220 | 1.430 | 323,216 | +0.19(+15.32%) |
Mar 20, 2023 | 1.280 | 1.280 | 1.190 | 1.240 | 170,945 | -0.08(-6.06%) |
Mar 17, 2023 | 1.640 | 1.709 | 1.300 | 1.320 | 738,066 | -0.24(-15.38%) |
Mar 16, 2023 | 1.330 | 1.650 | 1.280 | 1.560 | 1,246,618 | +0.29(+22.83%) |
Mar 15, 2023 | 1.050 | 1.367 | 1.040 | 1.270 | 538,466 | +0.21(+19.81%) |
Mar 14, 2023 | 1.050 | 1.160 | 1.010 | 1.060 | 388,105 | -0.05(-4.50%) |
Mar 13, 2023 | 1.060 | 1.130 | 1.040 | 1.110 | 243,056 | -0.01(-0.88%) |
Mar 10, 2023 | 1.170 | 1.170 | 1.050 | 1.120 | 288,311 | -0.03(-2.62%) |
Mar 09, 2023 | 1.270 | 1.280 | 1.100 | 1.150 | 334,034 | -0.13(-10.16%) |
Mar 08, 2023 | 1.300 | 1.332 | 1.200 | 1.280 | 321,907 | -0.02(-1.54%) |
Mar 07, 2023 | 1.410 | 1.450 | 1.280 | 1.300 | 461,166 | -0.15(-10.34%) |
Mar 06, 2023 | 1.630 | 1.720 | 1.420 | 1.450 | 1,513,372 | +0.05(+3.57%) |
Mar 03, 2023 | 1.180 | 1.460 | 1.090 | 1.400 | 736,138 | +0.27(+23.89%) |
Mar 02, 2023 | 1.250 | 1.290 | 1.110 | 1.130 | 375,253 | -0.13(-10.32%) |
Mar 01, 2023 | 1.410 | 1.550 | 1.250 | 1.260 | 307,650 | -0.18(-12.50%) |
Feb 28, 2023 | 1.570 | 1.640 | 1.390 | 1.440 | 354,174 | -0.19(-11.66%) |
Feb 27, 2023 | 1.760 | 1.810 | 1.520 | 1.630 | 280,900 | -0.22(-11.89%) |
Feb 24, 2023 | 2.140 | 2.266 | 1.810 | 1.850 | 182,518 | -0.31(-14.35%) |
Feb 23, 2023 | 2.200 | 2.350 | 2.100 | 2.160 | 246,445 | -0.06(-2.70%) |
Feb 22, 2023 | 2.430 | 2.500 | 2.080 | 2.220 | 129,893 | -0.24(-9.76%) |
Feb 21, 2023 | 2.940 | 3.030 | 2.450 | 2.460 | 140,192 | -0.40(-13.99%) |
Feb 17, 2023 | 2.750 | 2.960 | 2.750 | 2.860 | 50,839 | +0.05(+1.78%) |
Feb 16, 2023 | 2.920 | 3.030 | 2.780 | 2.810 | 106,919 | -0.09(-3.10%) |
Feb 15, 2023 | 3.010 | 3.121 | 2.810 | 2.900 | 101,467 | -0.18(-5.84%) |
Feb 14, 2023 | 3.100 | 3.275 | 3.070 | 3.080 | 71,399 | -0.04(-1.28%) |
Feb 13, 2023 | 3.240 | 3.300 | 3.000 | 3.120 | 87,989 | -0.17(-5.17%) |
Feb 10, 2023 | 3.240 | 3.300 | 3.200 | 3.290 | 52,581 | +0.06(+1.86%) |
Feb 09, 2023 | 3.490 | 3.490 | 3.170 | 3.230 | 99,895 | -0.15(-4.44%) |
Feb 08, 2023 | 3.160 | 3.480 | 3.160 | 3.380 | 54,735 | +0.10(+3.05%) |
Feb 07, 2023 | 3.460 | 3.545 | 3.070 | 3.280 | 105,760 | +0.01(+0.31%) |
Feb 06, 2023 | 3.390 | 3.651 | 3.250 | 3.270 | 78,932 | -0.12(-3.54%) |
Feb 03, 2023 | 3.620 | 3.620 | 3.353 | 3.390 | 75,999 | -0.23(-6.35%) |
Feb 02, 2023 | 3.550 | 3.750 | 3.460 | 3.620 | 73,155 | +0.06(+1.69%) |
Feb 01, 2023 | 3.490 | 3.600 | 3.350 | 3.560 | 69,609 | +0.08(+2.30%) |
Jan 31, 2023 | 3.740 | 3.740 | 3.400 | 3.480 | 144,372 | -0.26(-6.95%) |
Jan 30, 2023 | 3.910 | 4.040 | 3.630 | 3.740 | 85,745 | -0.19(-4.83%) |
Jan 27, 2023 | 3.690 | 4.090 | 3.690 | 3.930 | 120,549 | +0.15(+3.97%) |
Jan 26, 2023 | 3.830 | 3.890 | 3.690 | 3.780 | 68,200 | +0.01(+0.27%) |
Jan 25, 2023 | 3.600 | 3.890 | 3.600 | 3.770 | 72,574 | +0.07(+1.89%) |
Jan 24, 2023 | 3.790 | 3.910 | 3.650 | 3.700 | 62,909 | -0.09(-2.37%) |
Jan 23, 2023 | 3.690 | 3.990 | 3.660 | 3.790 | 150,268 | +0.04(+1.07%) |
Jan 20, 2023 | 3.600 | 3.780 | 3.500 | 3.750 | 106,239 | +0.18(+5.04%) |
Jan 19, 2023 | 3.640 | 3.750 | 3.520 | 3.570 | 97,800 | -0.04(-1.11%) |
Jan 18, 2023 | 3.990 | 3.990 | 3.610 | 3.610 | 171,416 | -0.37(-9.30%) |
Jan 17, 2023 | 4.000 | 4.420 | 3.870 | 3.980 | 249,613 | -0.05(-1.24%) |
Jan 13, 2023 | 3.940 | 4.100 | 3.761 | 4.030 | 149,100 | +0.16(+4.13%) |
Jan 12, 2023 | 4.160 | 4.200 | 3.800 | 3.870 | 173,822 | -0.34(-8.08%) |
Jan 11, 2023 | 3.880 | 4.390 | 3.833 | 4.210 | 261,228 | +0.31(+7.95%) |
Jan 10, 2023 | 3.730 | 4.021 | 3.730 | 3.900 | 137,704 | +0.06(+1.56%) |
Jan 09, 2023 | 3.840 | 4.120 | 3.710 | 3.840 | 181,399 | +0.00(+0.00%) |
Jan 06, 2023 | 3.200 | 4.080 | 3.130 | 3.840 | 420,916 | +0.72(+23.08%) |
Jan 05, 2023 | 2.880 | 3.370 | 2.790 | 3.120 | 148,384 | +0.24(+8.33%) |
Jan 04, 2023 | 3.020 | 3.020 | 2.710 | 2.880 | 121,847 | +0.06(+2.13%) |