Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.370 | 6.860 | 5.510 | 6.800 | 244,651 | +0.48(+7.59%) |
Mar 30, 2023 | 6.050 | 7.150 | 6.050 | 6.320 | 731,872 | +0.35(+5.86%) |
Mar 29, 2023 | 5.600 | 6.050 | 5.081 | 5.970 | 233,237 | +0.42(+7.57%) |
Mar 28, 2023 | 5.130 | 5.660 | 5.130 | 5.550 | 112,814 | +0.42(+8.19%) |
Mar 27, 2023 | 5.000 | 5.200 | 4.964 | 5.130 | 93,817 | +0.21(+4.27%) |
Mar 24, 2023 | 4.610 | 5.000 | 4.520 | 4.920 | 71,370 | +0.21(+4.46%) |
Mar 23, 2023 | 4.670 | 4.750 | 4.620 | 4.710 | 36,800 | +0.01(+0.21%) |
Mar 22, 2023 | 4.440 | 4.700 | 4.440 | 4.700 | 35,231 | +0.32(+7.31%) |
Mar 21, 2023 | 4.530 | 4.700 | 4.380 | 4.380 | 119,855 | +0.00(+0.00%) |
Mar 20, 2023 | 4.400 | 4.470 | 4.280 | 4.380 | 62,116 | +0.03(+0.69%) |
Mar 17, 2023 | 4.540 | 4.700 | 4.270 | 4.350 | 249,203 | -0.09(-2.03%) |
Mar 16, 2023 | 4.450 | 4.660 | 4.380 | 4.440 | 55,162 | -0.12(-2.63%) |
Mar 15, 2023 | 4.570 | 4.630 | 4.460 | 4.560 | 84,559 | +0.03(+0.66%) |
Mar 14, 2023 | 4.370 | 4.700 | 4.280 | 4.530 | 91,074 | +0.25(+5.84%) |
Mar 13, 2023 | 4.500 | 4.503 | 4.180 | 4.280 | 165,440 | -0.16(-3.60%) |
Mar 10, 2023 | 4.970 | 4.970 | 4.310 | 4.440 | 127,051 | -0.51(-10.30%) |
Mar 09, 2023 | 5.160 | 5.190 | 4.790 | 4.950 | 95,846 | -0.16(-3.13%) |
Mar 08, 2023 | 5.020 | 5.140 | 4.950 | 5.110 | 57,949 | +0.06(+1.19%) |
Mar 07, 2023 | 5.300 | 5.300 | 4.930 | 5.050 | 58,289 | -0.32(-5.96%) |
Mar 06, 2023 | 5.190 | 5.400 | 5.100 | 5.370 | 73,623 | +0.25(+4.88%) |
Mar 03, 2023 | 4.750 | 5.180 | 4.750 | 5.120 | 66,931 | +0.37(+7.79%) |
Mar 02, 2023 | 4.800 | 4.850 | 4.680 | 4.750 | 23,014 | -0.06(-1.25%) |
Mar 01, 2023 | 4.910 | 4.910 | 4.674 | 4.810 | 57,098 | -0.04(-0.82%) |
Feb 28, 2023 | 4.870 | 5.000 | 4.610 | 4.850 | 82,337 | -0.08(-1.62%) |
Feb 27, 2023 | 5.000 | 5.050 | 4.790 | 4.930 | 80,665 | -0.06(-1.20%) |
Feb 24, 2023 | 5.020 | 5.070 | 4.770 | 4.990 | 91,332 | -0.08(-1.58%) |
Feb 23, 2023 | 5.220 | 5.284 | 4.960 | 5.070 | 122,838 | -0.15(-2.87%) |
Feb 22, 2023 | 5.320 | 5.407 | 5.140 | 5.220 | 38,594 | -0.19(-3.51%) |
Feb 21, 2023 | 5.360 | 5.510 | 5.250 | 5.410 | 59,951 | -0.10(-1.81%) |
Feb 17, 2023 | 5.450 | 5.570 | 5.150 | 5.510 | 72,611 | +0.10(+1.85%) |
Feb 16, 2023 | 5.050 | 5.500 | 4.870 | 5.410 | 164,194 | +0.51(+10.41%) |
Feb 15, 2023 | 5.920 | 5.920 | 4.560 | 4.900 | 304,016 | -0.90(-15.52%) |
Feb 14, 2023 | 5.750 | 5.800 | 5.550 | 5.800 | 114,330 | +0.22(+3.94%) |
Feb 13, 2023 | 5.450 | 5.650 | 5.110 | 5.580 | 144,833 | +0.22(+4.10%) |
Feb 10, 2023 | 5.260 | 5.380 | 5.100 | 5.360 | 58,070 | +0.10(+1.90%) |
Feb 09, 2023 | 5.330 | 5.530 | 5.200 | 5.260 | 47,290 | -0.07(-1.31%) |
Feb 08, 2023 | 5.420 | 5.585 | 5.260 | 5.330 | 105,568 | -0.05(-0.93%) |
Feb 07, 2023 | 5.200 | 5.380 | 5.030 | 5.380 | 85,126 | +0.18(+3.46%) |
Feb 06, 2023 | 5.200 | 5.300 | 5.010 | 5.200 | 38,243 | +0.00(+0.00%) |
Feb 03, 2023 | 4.950 | 5.270 | 4.950 | 5.200 | 73,950 | +0.21(+4.21%) |
Feb 02, 2023 | 5.110 | 5.180 | 4.860 | 4.990 | 92,506 | -0.05(-0.99%) |
Feb 01, 2023 | 4.820 | 5.120 | 4.800 | 5.040 | 76,601 | +0.18(+3.70%) |
Jan 31, 2023 | 4.880 | 5.010 | 4.790 | 4.860 | 53,579 | +0.01(+0.21%) |
Jan 30, 2023 | 4.960 | 5.045 | 4.760 | 4.850 | 65,692 | -0.09(-1.82%) |
Jan 27, 2023 | 4.680 | 5.145 | 4.680 | 4.940 | 71,077 | +0.23(+4.88%) |
Jan 26, 2023 | 4.900 | 5.038 | 4.710 | 4.710 | 29,027 | -0.19(-3.88%) |
Jan 25, 2023 | 5.000 | 5.000 | 4.710 | 4.900 | 65,465 | -0.12(-2.39%) |
Jan 24, 2023 | 5.170 | 5.200 | 4.840 | 5.020 | 77,416 | -0.11(-2.14%) |
Jan 23, 2023 | 4.650 | 5.180 | 4.580 | 5.130 | 139,444 | +0.57(+12.50%) |
Jan 20, 2023 | 4.470 | 4.600 | 4.250 | 4.560 | 161,469 | +0.31(+7.29%) |
Jan 19, 2023 | 4.630 | 4.720 | 4.070 | 4.250 | 188,821 | -0.37(-8.01%) |
Jan 18, 2023 | 4.490 | 5.000 | 4.350 | 4.620 | 326,681 | +0.19(+4.29%) |
Jan 17, 2023 | 4.400 | 4.430 | 4.130 | 4.430 | 94,925 | +0.15(+3.50%) |
Jan 13, 2023 | 3.950 | 4.450 | 3.910 | 4.280 | 194,495 | +0.30(+7.54%) |
Jan 12, 2023 | 3.780 | 4.122 | 3.620 | 3.980 | 209,480 | +0.25(+6.70%) |
Jan 11, 2023 | 3.450 | 3.763 | 3.450 | 3.730 | 235,125 | +0.30(+8.75%) |
Jan 10, 2023 | 2.810 | 3.640 | 2.800 | 3.430 | 384,833 | +0.63(+22.50%) |
Jan 09, 2023 | 2.630 | 2.815 | 2.630 | 2.800 | 89,304 | +0.19(+7.28%) |
Jan 06, 2023 | 2.500 | 2.610 | 2.500 | 2.610 | 68,521 | +0.11(+4.40%) |
Jan 05, 2023 | 2.490 | 2.510 | 2.470 | 2.500 | 30,963 | +0.01(+0.40%) |
Jan 04, 2023 | 2.550 | 2.550 | 2.440 | 2.490 | 30,537 | -0.04(-1.58%) |