Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.300 | 3.300 | 3.000 | 3.168 | 17,293 | +0.05(+1.54%) |
Mar 30, 2023 | 2.940 | 3.120 | 2.916 | 3.120 | 13,838 | +0.10(+3.20%) |
Mar 29, 2023 | 2.940 | 3.300 | 2.820 | 3.023 | 10,523 | +0.06(+2.13%) |
Mar 28, 2023 | 2.880 | 3.095 | 2.850 | 2.960 | 17,351 | +0.08(+2.79%) |
Mar 27, 2023 | 2.880 | 3.048 | 2.820 | 2.880 | 21,017 | -0.05(-1.64%) |
Mar 24, 2023 | 2.880 | 2.970 | 2.775 | 2.928 | 18,932 | +0.11(+3.83%) |
Mar 23, 2023 | 3.000 | 3.060 | 2.735 | 2.820 | 20,562 | +0.00(+0.00%) |
Mar 22, 2023 | 2.785 | 3.105 | 2.785 | 2.820 | 42,534 | -0.28(-8.91%) |
Mar 21, 2023 | 2.880 | 3.237 | 2.639 | 3.096 | 81,905 | +0.21(+7.32%) |
Mar 20, 2023 | 2.872 | 3.294 | 2.669 | 2.885 | 238,530 | +0.42(+17.27%) |
Mar 17, 2023 | 2.832 | 2.997 | 2.460 | 2.460 | 38,558 | -0.32(-11.47%) |
Mar 16, 2023 | 3.120 | 3.120 | 2.761 | 2.779 | 48,848 | -0.40(-12.70%) |
Mar 15, 2023 | 3.101 | 3.286 | 2.712 | 3.183 | 60,834 | +0.12(+4.02%) |
Mar 14, 2023 | 2.880 | 3.211 | 2.707 | 3.060 | 42,489 | +0.24(+8.51%) |
Mar 13, 2023 | 2.925 | 3.120 | 2.760 | 2.820 | 41,187 | -0.09(-3.09%) |
Mar 10, 2023 | 3.240 | 3.323 | 2.760 | 2.910 | 57,140 | -0.41(-12.45%) |
Mar 09, 2023 | 3.413 | 3.582 | 3.210 | 3.324 | 25,740 | -0.19(-5.53%) |
Mar 08, 2023 | 3.317 | 3.518 | 3.300 | 3.518 | 28,720 | +0.16(+4.71%) |
Mar 07, 2023 | 3.510 | 3.708 | 3.300 | 3.360 | 74,591 | -0.15(-4.27%) |
Mar 06, 2023 | 3.600 | 3.780 | 3.480 | 3.510 | 34,362 | -0.25(-6.71%) |
Mar 03, 2023 | 3.544 | 3.763 | 3.364 | 3.763 | 25,648 | +0.18(+4.88%) |
Mar 02, 2023 | 3.120 | 3.644 | 3.150 | 3.587 | 82,928 | -0.13(-3.56%) |
Mar 01, 2023 | 3.754 | 3.975 | 3.720 | 3.720 | 38,879 | -0.01(-0.16%) |
Feb 28, 2023 | 4.140 | 4.140 | 3.631 | 3.726 | 73,821 | -0.35(-8.61%) |
Feb 27, 2023 | 3.780 | 4.440 | 3.780 | 4.077 | 147,678 | +0.30(+7.86%) |
Feb 24, 2023 | 4.020 | 4.137 | 3.629 | 3.780 | 42,018 | -0.17(-4.42%) |
Feb 23, 2023 | 3.780 | 3.956 | 3.606 | 3.955 | 57,507 | +0.10(+2.49%) |
Feb 22, 2023 | 4.597 | 4.600 | 3.705 | 3.859 | 112,963 | -0.83(-17.72%) |
Feb 21, 2023 | 5.100 | 5.167 | 4.690 | 4.690 | 33,815 | -0.53(-10.16%) |
Feb 17, 2023 | 5.100 | 5.340 | 5.100 | 5.220 | 17,401 | +0.05(+1.01%) |
Feb 16, 2023 | 5.280 | 5.400 | 5.119 | 5.168 | 18,290 | -0.11(-2.06%) |
Feb 15, 2023 | 5.161 | 5.395 | 5.100 | 5.276 | 41,064 | +0.03(+0.49%) |
Feb 14, 2023 | 5.460 | 5.580 | 5.040 | 5.251 | 53,267 | -0.39(-6.90%) |
Feb 13, 2023 | 5.400 | 6.000 | 5.400 | 5.640 | 46,559 | +0.23(+4.33%) |
Feb 10, 2023 | 5.760 | 5.890 | 5.403 | 5.406 | 58,066 | -0.37(-6.46%) |
Feb 09, 2023 | 6.180 | 6.180 | 5.761 | 5.779 | 49,541 | -0.40(-6.49%) |
Feb 08, 2023 | 6.060 | 6.180 | 5.820 | 6.180 | 65,432 | +0.18(+3.00%) |
Feb 07, 2023 | 6.300 | 6.300 | 5.825 | 6.000 | 71,189 | -0.30(-4.76%) |
Feb 06, 2023 | 6.360 | 6.480 | 6.000 | 6.300 | 100,045 | -0.06(-0.94%) |
Feb 03, 2023 | 6.000 | 6.540 | 6.000 | 6.360 | 91,941 | +0.24(+3.92%) |
Feb 02, 2023 | 6.780 | 6.900 | 6.060 | 6.120 | 121,477 | -0.60(-8.93%) |
Feb 01, 2023 | 6.360 | 7.020 | 6.360 | 6.720 | 157,849 | -0.18(-2.61%) |
Jan 31, 2023 | 6.960 | 7.140 | 6.480 | 6.900 | 163,411 | +0.00(+0.00%) |
Jan 30, 2023 | 6.300 | 7.020 | 6.120 | 6.900 | 352,492 | +0.90(+15.00%) |
Jan 27, 2023 | 5.880 | 6.240 | 5.521 | 6.000 | 176,485 | +0.00(+0.05%) |
Jan 26, 2023 | 5.760 | 6.480 | 5.471 | 5.997 | 321,770 | +0.37(+6.61%) |
Jan 25, 2023 | 5.864 | 5.988 | 5.270 | 5.625 | 271,698 | -0.20(-3.35%) |
Jan 24, 2023 | 4.800 | 7.140 | 4.800 | 5.820 | 1,085,498 | +0.81(+16.17%) |
Jan 23, 2023 | 6.060 | 6.240 | 5.009 | 5.010 | 581,904 | -1.35(-21.23%) |
Jan 20, 2023 | 7.620 | 7.860 | 6.300 | 6.360 | 1,132,227 | -0.90(-12.40%) |
Jan 19, 2023 | 6.120 | 7.620 | 5.731 | 7.260 | 2,650,491 | +0.54(+8.04%) |
Jan 18, 2023 | 6.360 | 9.900 | 5.594 | 6.720 | 30,630,904 | +3.27(+94.78%) |
Jan 17, 2023 | 3.540 | 3.540 | 3.300 | 3.450 | 32,777 | +0.05(+1.50%) |
Jan 13, 2023 | 3.360 | 3.600 | 3.248 | 3.399 | 63,742 | +0.01(+0.27%) |
Jan 12, 2023 | 3.806 | 3.840 | 3.300 | 3.390 | 156,772 | -0.37(-9.74%) |
Jan 11, 2023 | 3.060 | 4.380 | 3.000 | 3.756 | 1,147,083 | +1.06(+39.11%) |
Jan 10, 2023 | 2.400 | 3.014 | 2.400 | 2.700 | 36,329 | +0.30(+12.50%) |
Jan 09, 2023 | 2.362 | 2.459 | 2.280 | 2.400 | 21,679 | +0.16(+6.95%) |
Jan 06, 2023 | 2.220 | 2.400 | 2.220 | 2.244 | 32,923 | -0.05(-2.27%) |
Jan 05, 2023 | 2.312 | 2.340 | 2.173 | 2.296 | 12,488 | -0.01(-0.52%) |
Jan 04, 2023 | 2.163 | 2.340 | 2.101 | 2.308 | 15,215 | +0.15(+6.86%) |