Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.210 | 4.400 | 4.070 | 4.220 | 4,137,085 | +0.00(+0.00%) |
Mar 30, 2023 | 4.430 | 4.500 | 4.170 | 4.220 | 2,533,564 | -0.15(-3.43%) |
Mar 29, 2023 | 4.450 | 4.570 | 4.230 | 4.370 | 2,257,525 | -0.05(-1.13%) |
Mar 28, 2023 | 4.840 | 4.970 | 4.400 | 4.420 | 2,171,638 | -0.40(-8.30%) |
Mar 27, 2023 | 4.460 | 4.950 | 4.430 | 4.820 | 3,314,575 | +0.50(+11.57%) |
Mar 24, 2023 | 4.230 | 4.434 | 4.170 | 4.320 | 3,669,172 | +0.13(+3.10%) |
Mar 23, 2023 | 4.250 | 4.380 | 4.140 | 4.190 | 2,958,606 | -0.01(-0.24%) |
Mar 22, 2023 | 4.990 | 4.990 | 4.160 | 4.200 | 9,417,465 | -0.75(-15.15%) |
Mar 21, 2023 | 6.850 | 6.940 | 4.790 | 4.950 | 20,912,090 | -5.97(-54.67%) |
Mar 20, 2023 | 11.08 | 11.10 | 10.62 | 10.92 | 2,234,899 | -0.09(-0.82%) |
Mar 17, 2023 | 10.96 | 11.27 | 10.63 | 11.01 | 2,342,296 | +0.05(+0.46%) |
Mar 16, 2023 | 10.85 | 11.06 | 10.72 | 10.96 | 896,017 | +0.03(+0.27%) |
Mar 15, 2023 | 11.00 | 11.06 | 10.57 | 10.93 | 977,882 | -0.16(-1.44%) |
Mar 14, 2023 | 10.94 | 11.65 | 10.88 | 11.09 | 1,349,585 | +0.31(+2.88%) |
Mar 13, 2023 | 10.37 | 10.79 | 10.10 | 10.78 | 1,388,057 | +0.41(+3.95%) |
Mar 10, 2023 | 11.38 | 11.38 | 10.16 | 10.37 | 1,765,835 | -1.00(-8.80%) |
Mar 09, 2023 | 11.08 | 11.79 | 10.95 | 11.37 | 1,411,227 | +0.32(+2.90%) |
Mar 08, 2023 | 10.73 | 11.07 | 10.53 | 11.05 | 1,149,465 | +0.30(+2.79%) |
Mar 07, 2023 | 11.59 | 11.65 | 10.73 | 10.75 | 984,468 | -0.90(-7.73%) |
Mar 06, 2023 | 11.46 | 11.70 | 11.12 | 11.65 | 1,721,518 | +0.06(+0.52%) |
Mar 03, 2023 | 11.72 | 11.89 | 11.37 | 11.59 | 1,008,549 | +0.03(+0.26%) |
Mar 02, 2023 | 12.00 | 12.14 | 11.55 | 11.56 | 786,223 | -0.49(-4.07%) |
Mar 01, 2023 | 12.33 | 12.38 | 11.79 | 12.05 | 1,056,636 | -0.54(-4.29%) |
Feb 28, 2023 | 12.00 | 12.70 | 11.62 | 12.59 | 993,355 | +0.76(+6.42%) |
Feb 27, 2023 | 12.06 | 12.15 | 11.76 | 11.83 | 720,107 | -0.15(-1.25%) |
Feb 24, 2023 | 11.79 | 12.05 | 11.67 | 11.98 | 1,100,715 | +0.13(+1.10%) |
Feb 23, 2023 | 11.76 | 11.99 | 11.52 | 11.85 | 589,266 | +0.18(+1.54%) |
Feb 22, 2023 | 11.39 | 11.76 | 11.36 | 11.67 | 860,854 | +0.34(+3.00%) |
Feb 21, 2023 | 11.76 | 11.85 | 11.28 | 11.33 | 1,143,161 | -0.63(-5.27%) |
Feb 17, 2023 | 11.59 | 12.16 | 11.59 | 11.96 | 791,115 | +0.35(+3.01%) |
Feb 16, 2023 | 12.00 | 12.01 | 11.52 | 11.61 | 1,246,036 | -0.38(-3.17%) |
Feb 15, 2023 | 12.26 | 12.28 | 11.86 | 11.99 | 835,834 | -0.39(-3.15%) |
Feb 14, 2023 | 13.16 | 13.51 | 12.00 | 12.38 | 1,559,989 | -0.83(-6.28%) |
Feb 13, 2023 | 13.43 | 13.56 | 13.01 | 13.21 | 645,572 | -0.22(-1.64%) |
Feb 10, 2023 | 14.03 | 14.06 | 13.32 | 13.43 | 1,010,229 | -0.60(-4.28%) |
Feb 09, 2023 | 14.13 | 14.28 | 13.76 | 14.03 | 681,938 | +0.18(+1.30%) |
Feb 08, 2023 | 15.26 | 15.29 | 13.61 | 13.85 | 1,054,657 | -1.32(-8.70%) |
Feb 07, 2023 | 15.32 | 15.56 | 14.85 | 15.17 | 978,719 | -0.06(-0.39%) |
Feb 06, 2023 | 15.10 | 15.94 | 15.02 | 15.23 | 1,038,808 | +0.07(+0.46%) |
Feb 03, 2023 | 14.81 | 15.95 | 14.80 | 15.16 | 1,200,377 | +0.12(+0.80%) |
Feb 02, 2023 | 14.06 | 15.17 | 14.06 | 15.04 | 1,444,274 | +1.26(+9.14%) |
Feb 01, 2023 | 13.52 | 14.06 | 13.24 | 13.78 | 1,120,673 | +0.14(+1.03%) |
Jan 31, 2023 | 12.93 | 13.76 | 12.85 | 13.64 | 1,297,826 | +0.76(+5.90%) |
Jan 30, 2023 | 12.90 | 13.07 | 12.30 | 12.88 | 2,780,024 | -0.35(-2.65%) |
Jan 27, 2023 | 13.82 | 14.29 | 13.10 | 13.23 | 1,722,369 | -0.68(-4.89%) |
Jan 26, 2023 | 14.26 | 14.34 | 13.78 | 13.91 | 892,855 | -0.12(-0.86%) |
Jan 25, 2023 | 13.95 | 14.13 | 13.33 | 14.03 | 2,731,229 | -0.13(-0.92%) |
Jan 24, 2023 | 14.58 | 15.06 | 14.04 | 14.16 | 1,227,977 | -0.41(-2.81%) |
Jan 23, 2023 | 14.65 | 14.82 | 14.07 | 14.57 | 1,629,389 | +0.22(+1.53%) |
Jan 20, 2023 | 14.96 | 15.07 | 14.28 | 14.35 | 1,554,348 | -0.61(-4.08%) |
Jan 19, 2023 | 14.92 | 15.06 | 14.41 | 14.96 | 812,726 | -0.02(-0.13%) |
Jan 18, 2023 | 15.26 | 15.95 | 14.74 | 14.98 | 1,122,070 | +0.02(+0.13%) |
Jan 17, 2023 | 16.29 | 16.35 | 14.84 | 14.96 | 1,483,402 | -1.33(-8.16%) |
Jan 13, 2023 | 16.56 | 17.17 | 15.63 | 16.29 | 1,466,112 | -0.54(-3.21%) |
Jan 12, 2023 | 15.57 | 16.84 | 15.12 | 16.83 | 1,296,508 | +1.26(+8.09%) |
Jan 11, 2023 | 15.30 | 15.70 | 14.63 | 15.57 | 1,154,162 | +0.27(+1.76%) |
Jan 10, 2023 | 13.96 | 15.37 | 13.94 | 15.30 | 1,370,888 | +1.33(+9.52%) |
Jan 09, 2023 | 14.42 | 14.73 | 13.89 | 13.97 | 981,742 | -0.32(-2.24%) |
Jan 06, 2023 | 14.38 | 14.59 | 14.06 | 14.29 | 742,787 | -0.05(-0.35%) |
Jan 05, 2023 | 14.71 | 14.81 | 14.05 | 14.34 | 1,027,911 | -0.47(-3.17%) |
Jan 04, 2023 | 15.65 | 15.81 | 14.66 | 14.81 | 1,078,966 | -0.82(-5.25%) |