Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.600 | 2.725 | 2.600 | 2.680 | 822,673 | +0.10(+3.88%) |
Mar 30, 2023 | 2.760 | 2.790 | 2.560 | 2.580 | 684,304 | -0.17(-6.18%) |
Mar 29, 2023 | 2.690 | 2.780 | 2.630 | 2.750 | 686,905 | +0.11(+4.17%) |
Mar 28, 2023 | 2.760 | 2.829 | 2.605 | 2.640 | 734,184 | -0.15(-5.38%) |
Mar 27, 2023 | 2.620 | 2.840 | 2.610 | 2.790 | 1,029,366 | +0.22(+8.56%) |
Mar 24, 2023 | 2.580 | 2.679 | 2.550 | 2.570 | 834,334 | -0.03(-1.15%) |
Mar 23, 2023 | 2.910 | 2.940 | 2.580 | 2.600 | 1,628,190 | -0.25(-8.77%) |
Mar 22, 2023 | 3.160 | 3.160 | 2.830 | 2.850 | 1,694,655 | -0.30(-9.52%) |
Mar 21, 2023 | 2.980 | 3.197 | 2.940 | 3.150 | 1,515,389 | +0.21(+7.14%) |
Mar 20, 2023 | 3.020 | 3.040 | 2.850 | 2.940 | 1,021,124 | -0.07(-2.33%) |
Mar 17, 2023 | 3.170 | 3.180 | 2.970 | 3.010 | 1,254,189 | -0.19(-5.94%) |
Mar 16, 2023 | 3.240 | 3.270 | 3.071 | 3.200 | 1,103,141 | -0.07(-2.14%) |
Mar 15, 2023 | 3.260 | 3.270 | 3.110 | 3.270 | 1,020,662 | -0.07(-2.10%) |
Mar 14, 2023 | 3.270 | 3.350 | 3.165 | 3.340 | 838,151 | +0.17(+5.36%) |
Mar 13, 2023 | 2.970 | 3.279 | 2.970 | 3.170 | 948,169 | +0.11(+3.59%) |
Mar 10, 2023 | 3.070 | 3.195 | 2.950 | 3.060 | 1,320,075 | -0.09(-2.86%) |
Mar 09, 2023 | 3.410 | 3.460 | 3.150 | 3.150 | 998,525 | -0.23(-6.94%) |
Mar 08, 2023 | 3.500 | 3.510 | 3.350 | 3.385 | 789,613 | -0.11(-3.15%) |
Mar 07, 2023 | 3.650 | 3.730 | 3.490 | 3.495 | 1,177,388 | -0.15(-3.98%) |
Mar 06, 2023 | 3.830 | 3.836 | 3.620 | 3.640 | 962,240 | -0.16(-4.21%) |
Mar 03, 2023 | 3.680 | 3.905 | 3.640 | 3.800 | 1,040,498 | +0.16(+4.40%) |
Mar 02, 2023 | 3.620 | 3.705 | 3.490 | 3.640 | 1,194,431 | -0.03(-0.82%) |
Mar 01, 2023 | 3.800 | 3.980 | 3.581 | 3.670 | 2,090,578 | +0.05(+1.38%) |
Feb 28, 2023 | 3.450 | 3.708 | 3.433 | 3.620 | 870,346 | +0.14(+4.02%) |
Feb 27, 2023 | 3.450 | 3.574 | 3.430 | 3.480 | 709,396 | +0.08(+2.35%) |
Feb 24, 2023 | 3.530 | 3.581 | 3.380 | 3.400 | 998,086 | -0.22(-6.08%) |
Feb 23, 2023 | 3.770 | 3.870 | 3.590 | 3.620 | 1,119,148 | -0.15(-3.98%) |
Feb 22, 2023 | 3.780 | 3.824 | 3.680 | 3.770 | 909,414 | +0.08(+2.17%) |
Feb 21, 2023 | 4.020 | 4.060 | 3.690 | 3.690 | 1,047,592 | -0.33(-8.21%) |
Feb 17, 2023 | 3.960 | 4.070 | 3.710 | 4.020 | 1,661,028 | +0.19(+4.96%) |
Feb 16, 2023 | 3.630 | 4.070 | 3.600 | 3.830 | 2,273,137 | +0.16(+4.36%) |
Feb 15, 2023 | 3.530 | 3.750 | 3.480 | 3.670 | 2,437,542 | +0.21(+6.07%) |
Feb 14, 2023 | 3.420 | 3.770 | 3.419 | 3.460 | 4,758,583 | +0.12(+3.59%) |
Feb 13, 2023 | 3.360 | 3.600 | 3.200 | 3.340 | 11,805,021 | -3.79(-53.16%) |
Feb 10, 2023 | 7.290 | 7.290 | 6.810 | 7.130 | 892,576 | -0.20(-2.73%) |
Feb 09, 2023 | 7.770 | 7.800 | 7.330 | 7.330 | 636,033 | -0.37(-4.81%) |
Feb 08, 2023 | 7.720 | 7.910 | 7.600 | 7.700 | 697,004 | -0.08(-1.03%) |
Feb 07, 2023 | 7.430 | 7.790 | 7.310 | 7.780 | 536,454 | +0.35(+4.71%) |
Feb 06, 2023 | 7.820 | 7.840 | 7.430 | 7.430 | 626,479 | -0.48(-6.07%) |
Feb 03, 2023 | 7.990 | 8.100 | 7.750 | 7.910 | 917,415 | -0.19(-2.35%) |
Feb 02, 2023 | 8.200 | 8.400 | 7.930 | 8.100 | 881,580 | -0.06(-0.74%) |
Feb 01, 2023 | 7.990 | 8.300 | 7.750 | 8.160 | 1,007,302 | +0.18(+2.26%) |
Jan 31, 2023 | 7.530 | 8.020 | 7.450 | 7.980 | 1,608,561 | +0.55(+7.40%) |
Jan 30, 2023 | 7.210 | 7.780 | 7.150 | 7.430 | 1,744,120 | +0.72(+10.73%) |
Jan 27, 2023 | 6.620 | 6.850 | 6.585 | 6.710 | 481,854 | +0.14(+2.13%) |
Jan 26, 2023 | 6.850 | 6.910 | 6.520 | 6.570 | 701,539 | -0.19(-2.81%) |
Jan 25, 2023 | 6.730 | 6.860 | 6.500 | 6.760 | 586,429 | -0.09(-1.31%) |
Jan 24, 2023 | 6.680 | 6.890 | 6.540 | 6.850 | 648,400 | +0.17(+2.54%) |
Jan 23, 2023 | 6.420 | 6.740 | 6.310 | 6.680 | 955,480 | +0.21(+3.25%) |
Jan 20, 2023 | 6.300 | 6.470 | 6.195 | 6.470 | 588,866 | +0.26(+4.19%) |
Jan 19, 2023 | 6.320 | 6.320 | 6.050 | 6.210 | 673,781 | -0.18(-2.82%) |
Jan 18, 2023 | 6.770 | 6.870 | 6.350 | 6.390 | 933,682 | -0.31(-4.63%) |
Jan 17, 2023 | 6.320 | 6.810 | 6.140 | 6.700 | 1,114,762 | +0.38(+6.01%) |
Jan 13, 2023 | 6.000 | 6.368 | 5.968 | 6.320 | 902,467 | +0.33(+5.51%) |
Jan 12, 2023 | 5.690 | 5.990 | 5.510 | 5.990 | 1,266,519 | +0.29(+5.09%) |
Jan 11, 2023 | 5.500 | 5.710 | 5.353 | 5.700 | 988,996 | +0.19(+3.45%) |
Jan 10, 2023 | 5.290 | 5.640 | 5.200 | 5.510 | 1,182,460 | +0.19(+3.57%) |
Jan 09, 2023 | 5.280 | 5.520 | 5.150 | 5.320 | 1,221,681 | +0.13(+2.50%) |
Jan 06, 2023 | 5.120 | 5.350 | 4.875 | 5.190 | 797,832 | +0.06(+1.17%) |
Jan 05, 2023 | 5.570 | 5.570 | 5.080 | 5.130 | 1,759,534 | -0.32(-5.87%) |
Jan 04, 2023 | 5.550 | 5.790 | 5.410 | 5.450 | 1,306,763 | -0.28(-4.89%) |