Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.990 | 3.360 | 2.980 | 3.289 | 41,522 | +0.37(+12.65%) |
Mar 30, 2023 | 3.000 | 3.000 | 2.920 | 2.920 | 17,525 | -0.02(-0.68%) |
Mar 29, 2023 | 3.070 | 3.070 | 2.910 | 2.940 | 20,778 | -0.01(-0.37%) |
Mar 28, 2023 | 2.680 | 3.025 | 2.656 | 2.951 | 16,577 | +0.33(+12.63%) |
Mar 27, 2023 | 2.700 | 2.750 | 2.605 | 2.620 | 29,960 | -0.11(-4.03%) |
Mar 24, 2023 | 2.710 | 2.950 | 2.710 | 2.730 | 8,864 | -0.04(-1.44%) |
Mar 23, 2023 | 2.760 | 2.888 | 2.750 | 2.770 | 9,014 | +0.00(+0.00%) |
Mar 22, 2023 | 2.790 | 2.980 | 2.760 | 2.770 | 16,327 | -0.06(-2.12%) |
Mar 21, 2023 | 2.970 | 3.180 | 2.830 | 2.830 | 36,425 | -0.07(-2.41%) |
Mar 20, 2023 | 2.990 | 3.090 | 2.900 | 2.900 | 25,584 | -0.10(-3.33%) |
Mar 17, 2023 | 3.280 | 3.500 | 3.000 | 3.000 | 43,480 | -0.38(-11.24%) |
Mar 16, 2023 | 3.390 | 3.714 | 3.380 | 3.380 | 22,553 | -0.07(-2.03%) |
Mar 15, 2023 | 3.570 | 3.720 | 3.450 | 3.450 | 30,936 | -0.12(-3.36%) |
Mar 14, 2023 | 3.870 | 3.980 | 3.570 | 3.570 | 20,094 | -0.12(-3.25%) |
Mar 13, 2023 | 3.600 | 3.700 | 3.516 | 3.690 | 11,889 | +0.08(+2.22%) |
Mar 10, 2023 | 4.040 | 4.040 | 3.540 | 3.610 | 31,369 | -0.14(-3.71%) |
Mar 09, 2023 | 3.920 | 3.981 | 3.624 | 3.749 | 22,753 | -0.15(-3.88%) |
Mar 08, 2023 | 3.710 | 3.970 | 3.710 | 3.900 | 21,660 | -0.10(-2.50%) |
Mar 07, 2023 | 4.150 | 4.270 | 4.000 | 4.000 | 8,372 | -0.12(-2.91%) |
Mar 06, 2023 | 4.340 | 4.691 | 4.000 | 4.120 | 26,067 | -0.30(-6.79%) |
Mar 03, 2023 | 4.760 | 4.760 | 4.420 | 4.420 | 12,368 | -0.12(-2.65%) |
Mar 02, 2023 | 4.750 | 4.816 | 4.500 | 4.540 | 15,433 | -0.14(-2.99%) |
Mar 01, 2023 | 4.660 | 4.970 | 4.660 | 4.680 | 47,483 | +0.08(+1.74%) |
Feb 28, 2023 | 4.390 | 4.610 | 4.367 | 4.600 | 23,758 | -0.05(-1.08%) |
Feb 27, 2023 | 4.820 | 4.893 | 4.620 | 4.650 | 8,288 | -0.27(-5.47%) |
Feb 24, 2023 | 5.000 | 5.054 | 4.820 | 4.919 | 7,065 | -0.17(-3.36%) |
Feb 23, 2023 | 5.500 | 5.525 | 5.020 | 5.090 | 8,091 | -0.05(-0.97%) |
Feb 22, 2023 | 5.270 | 5.280 | 5.120 | 5.140 | 6,758 | -0.10(-1.81%) |
Feb 21, 2023 | 5.820 | 5.850 | 5.235 | 5.235 | 19,980 | -0.39(-7.02%) |
Feb 17, 2023 | 6.010 | 6.100 | 5.630 | 5.630 | 14,661 | -0.45(-7.40%) |
Feb 16, 2023 | 6.170 | 6.344 | 6.060 | 6.080 | 6,137 | -0.19(-3.03%) |
Feb 15, 2023 | 6.220 | 6.500 | 6.170 | 6.270 | 9,542 | -0.17(-2.64%) |
Feb 14, 2023 | 6.479 | 6.479 | 6.400 | 6.440 | 6,730 | +0.10(+1.58%) |
Feb 13, 2023 | 6.310 | 6.435 | 6.210 | 6.340 | 7,960 | -0.07(-1.09%) |
Feb 10, 2023 | 6.280 | 6.440 | 6.149 | 6.410 | 8,516 | +0.16(+2.56%) |
Feb 09, 2023 | 6.820 | 6.820 | 6.250 | 6.250 | 14,376 | -0.59(-8.63%) |
Feb 08, 2023 | 6.780 | 6.990 | 6.720 | 6.840 | 18,372 | -0.19(-2.70%) |
Feb 07, 2023 | 7.170 | 7.520 | 6.750 | 7.030 | 15,069 | -0.32(-4.35%) |
Feb 06, 2023 | 6.980 | 7.440 | 6.900 | 7.350 | 16,719 | +0.21(+2.98%) |
Feb 03, 2023 | 6.650 | 7.250 | 6.650 | 7.138 | 58,713 | +0.35(+5.12%) |
Feb 02, 2023 | 6.270 | 6.950 | 6.270 | 6.790 | 26,126 | +0.37(+5.76%) |
Feb 01, 2023 | 6.560 | 6.685 | 6.150 | 6.420 | 21,299 | -0.18(-2.73%) |
Jan 31, 2023 | 6.540 | 6.780 | 6.540 | 6.600 | 24,059 | -0.07(-1.05%) |
Jan 30, 2023 | 6.100 | 6.690 | 6.100 | 6.670 | 16,110 | +0.47(+7.58%) |
Jan 27, 2023 | 6.410 | 6.419 | 6.130 | 6.200 | 23,230 | -0.21(-3.28%) |
Jan 26, 2023 | 6.740 | 6.740 | 6.410 | 6.410 | 16,911 | -0.25(-3.75%) |
Jan 25, 2023 | 7.420 | 7.420 | 6.540 | 6.660 | 33,336 | -0.50(-6.98%) |
Jan 24, 2023 | 7.570 | 7.715 | 7.150 | 7.160 | 79,441 | -0.01(-0.14%) |
Jan 23, 2023 | 7.920 | 8.230 | 7.130 | 7.170 | 201,852 | -1.11(-13.41%) |
Jan 20, 2023 | 8.700 | 8.808 | 7.800 | 8.280 | 26,647 | -0.32(-3.77%) |
Jan 19, 2023 | 9.132 | 9.294 | 8.400 | 8.604 | 12,622 | -0.40(-4.40%) |
Jan 18, 2023 | 8.640 | 9.582 | 8.502 | 9.000 | 31,089 | +0.48(+5.63%) |
Jan 17, 2023 | 8.040 | 8.700 | 7.920 | 8.520 | 27,135 | +0.37(+4.49%) |
Jan 13, 2023 | 7.650 | 8.400 | 7.380 | 8.154 | 27,835 | +0.52(+6.84%) |
Jan 12, 2023 | 7.740 | 7.800 | 7.206 | 7.632 | 10,089 | +0.16(+2.17%) |
Jan 11, 2023 | 7.500 | 7.800 | 7.200 | 7.470 | 15,754 | -0.24(-3.11%) |
Jan 10, 2023 | 7.896 | 8.070 | 7.200 | 7.710 | 25,659 | -0.17(-2.13%) |
Jan 09, 2023 | 8.328 | 8.394 | 7.800 | 7.878 | 7,909 | -0.46(-5.54%) |
Jan 06, 2023 | 8.364 | 8.394 | 7.560 | 8.340 | 14,849 | +0.18(+2.21%) |
Jan 05, 2023 | 7.800 | 8.304 | 7.500 | 8.160 | 27,728 | +0.66(+8.80%) |
Jan 04, 2023 | 7.560 | 7.560 | 6.660 | 7.500 | 14,923 | +0.50(+7.20%) |