Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.748 | 3.748 | 3.600 | 3.700 | 8,758 | +0.00(+0.00%) |
Mar 30, 2023 | 3.616 | 3.760 | 3.502 | 3.700 | 9,462 | +0.10(+2.89%) |
Mar 29, 2023 | 3.500 | 3.788 | 3.420 | 3.596 | 7,986 | +0.12(+3.33%) |
Mar 28, 2023 | 3.600 | 3.622 | 3.448 | 3.480 | 7,003 | -0.12(-3.33%) |
Mar 27, 2023 | 3.600 | 3.790 | 3.446 | 3.600 | 2,423 | +0.16(+4.65%) |
Mar 24, 2023 | 3.780 | 3.800 | 3.260 | 3.440 | 8,776 | -0.34(-8.99%) |
Mar 23, 2023 | 3.800 | 3.796 | 3.622 | 3.780 | 1,524 | +0.02(+0.43%) |
Mar 22, 2023 | 3.600 | 3.800 | 3.600 | 3.764 | 5,371 | +0.13(+3.52%) |
Mar 21, 2023 | 3.774 | 3.800 | 3.600 | 3.636 | 17,759 | -0.08(-2.26%) |
Mar 20, 2023 | 4.000 | 4.000 | 3.636 | 3.720 | 5,830 | -0.12(-3.12%) |
Mar 17, 2023 | 3.934 | 4.184 | 3.824 | 3.840 | 8,164 | -0.16(-3.90%) |
Mar 16, 2023 | 3.800 | 4.000 | 3.650 | 3.996 | 11,443 | +0.25(+6.67%) |
Mar 15, 2023 | 3.920 | 4.104 | 3.560 | 3.746 | 20,123 | -0.35(-8.63%) |
Mar 14, 2023 | 3.800 | 4.598 | 3.800 | 4.100 | 44,917 | +0.10(+2.60%) |
Mar 13, 2023 | 3.820 | 3.998 | 3.700 | 3.996 | 10,213 | -0.00(-0.10%) |
Mar 10, 2023 | 4.100 | 4.100 | 3.820 | 4.000 | 10,386 | -0.02(-0.50%) |
Mar 09, 2023 | 4.100 | 4.400 | 4.000 | 4.020 | 7,830 | -0.30(-6.90%) |
Mar 08, 2023 | 4.100 | 4.398 | 4.100 | 4.318 | 4,265 | +0.18(+4.25%) |
Mar 07, 2023 | 4.080 | 4.378 | 4.080 | 4.142 | 7,719 | -0.04(-0.91%) |
Mar 06, 2023 | 4.172 | 4.200 | 4.002 | 4.180 | 5,750 | +0.01(+0.19%) |
Mar 03, 2023 | 4.180 | 4.200 | 4.146 | 4.172 | 3,465 | +0.11(+2.61%) |
Mar 02, 2023 | 4.000 | 4.200 | 4.042 | 4.066 | 3,526 | +0.04(+0.94%) |
Mar 01, 2023 | 4.600 | 4.600 | 4.022 | 4.028 | 10,552 | -0.57(-12.43%) |
Feb 28, 2023 | 4.752 | 4.760 | 4.406 | 4.600 | 7,437 | +0.00(+0.00%) |
Feb 27, 2023 | 4.448 | 4.998 | 4.406 | 4.600 | 6,173 | +0.01(+0.31%) |
Feb 24, 2023 | 5.000 | 5.098 | 4.400 | 4.586 | 17,383 | -0.31(-6.41%) |
Feb 23, 2023 | 4.600 | 5.120 | 4.606 | 4.900 | 7,222 | +0.11(+2.21%) |
Feb 22, 2023 | 4.520 | 4.994 | 4.450 | 4.794 | 5,346 | +0.13(+2.88%) |
Feb 21, 2023 | 5.142 | 5.198 | 4.460 | 4.660 | 15,656 | -0.64(-12.08%) |
Feb 17, 2023 | 6.200 | 6.200 | 5.040 | 5.300 | 16,468 | -0.35(-6.26%) |
Feb 16, 2023 | 5.722 | 6.000 | 5.500 | 5.654 | 9,531 | -0.00(-0.04%) |
Feb 15, 2023 | 6.600 | 6.640 | 5.500 | 5.656 | 31,437 | -1.51(-21.12%) |
Feb 14, 2023 | 7.374 | 7.996 | 6.700 | 7.170 | 24,628 | -0.63(-8.08%) |
Feb 13, 2023 | 6.800 | 8.200 | 6.400 | 7.800 | 137,872 | +1.20(+18.18%) |
Feb 10, 2023 | 5.200 | 7.396 | 5.164 | 6.600 | 108,877 | +1.40(+26.92%) |
Feb 09, 2023 | 5.050 | 5.400 | 5.050 | 5.200 | 13,343 | +0.24(+4.84%) |
Feb 08, 2023 | 5.000 | 5.400 | 4.800 | 4.960 | 21,547 | -0.13(-2.63%) |
Feb 07, 2023 | 4.854 | 5.192 | 4.666 | 5.094 | 3,684 | +0.29(+6.13%) |
Feb 06, 2023 | 4.950 | 5.200 | 4.700 | 4.800 | 10,440 | -0.04(-0.83%) |
Feb 03, 2023 | 4.800 | 5.400 | 4.620 | 4.840 | 28,006 | +0.09(+1.81%) |
Feb 02, 2023 | 4.422 | 4.826 | 4.200 | 4.754 | 23,522 | +0.10(+2.24%) |
Feb 01, 2023 | 4.668 | 4.898 | 4.554 | 4.650 | 9,667 | +0.10(+2.11%) |
Jan 31, 2023 | 4.600 | 4.972 | 4.420 | 4.554 | 21,356 | +0.09(+1.97%) |
Jan 30, 2023 | 4.800 | 4.800 | 4.420 | 4.466 | 10,379 | -0.31(-6.45%) |
Jan 27, 2023 | 4.988 | 5.010 | 4.762 | 4.774 | 4,882 | -0.17(-3.44%) |
Jan 26, 2023 | 5.070 | 5.298 | 4.800 | 4.944 | 7,860 | -0.20(-3.81%) |
Jan 25, 2023 | 5.200 | 5.400 | 4.640 | 5.140 | 10,423 | +0.02(+0.39%) |
Jan 24, 2023 | 5.500 | 5.500 | 4.844 | 5.120 | 11,934 | -0.30(-5.47%) |
Jan 23, 2023 | 5.400 | 5.794 | 5.180 | 5.416 | 32,623 | -0.30(-5.31%) |
Jan 20, 2023 | 5.366 | 5.800 | 5.010 | 5.720 | 30,178 | +0.58(+11.28%) |
Jan 19, 2023 | 5.264 | 5.798 | 4.820 | 5.140 | 7,772 | -0.12(-2.28%) |
Jan 18, 2023 | 5.800 | 5.800 | 5.220 | 5.260 | 20,436 | -0.54(-9.31%) |
Jan 17, 2023 | 5.000 | 5.974 | 4.800 | 5.800 | 22,687 | +0.61(+11.80%) |
Jan 13, 2023 | 4.500 | 5.500 | 4.440 | 5.188 | 30,403 | +0.58(+12.64%) |
Jan 12, 2023 | 4.560 | 4.560 | 4.560 | 4.606 | 8,362 | +0.13(+2.81%) |
Jan 11, 2023 | 4.800 | 4.800 | 4.400 | 4.480 | 8,962 | -0.13(-2.74%) |
Jan 10, 2023 | 4.698 | 4.998 | 4.514 | 4.606 | 11,929 | +0.07(+1.59%) |
Jan 09, 2023 | 4.680 | 4.698 | 4.200 | 4.534 | 9,589 | -0.15(-3.12%) |
Jan 06, 2023 | 4.592 | 4.696 | 4.100 | 4.680 | 9,060 | +0.37(+8.48%) |
Jan 05, 2023 | 3.800 | 4.602 | 3.800 | 4.314 | 39,532 | +0.31(+7.85%) |
Jan 04, 2023 | 4.000 | 4.000 | 3.800 | 4.000 | 4,184 | +0.20(+5.15%) |