Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.200 | 5.980 | 4.800 | 5.876 | 300,059 | +0.88(+17.52%) |
Mar 30, 2023 | 4.328 | 5.000 | 4.328 | 5.000 | 85,260 | +0.60(+13.64%) |
Mar 29, 2023 | 4.600 | 4.600 | 4.200 | 4.400 | 55,812 | -0.02(-0.45%) |
Mar 28, 2023 | 4.622 | 4.760 | 4.420 | 4.420 | 31,159 | -0.22(-4.66%) |
Mar 27, 2023 | 4.650 | 4.750 | 4.560 | 4.636 | 40,546 | +0.04(+0.78%) |
Mar 24, 2023 | 4.980 | 5.000 | 4.402 | 4.600 | 130,144 | -1.00(-17.86%) |
Mar 23, 2023 | 5.400 | 5.760 | 5.178 | 5.600 | 210,546 | +0.21(+3.82%) |
Mar 22, 2023 | 6.000 | 6.200 | 5.044 | 5.394 | 85,511 | -0.67(-11.08%) |
Mar 21, 2023 | 6.600 | 6.700 | 6.022 | 6.066 | 50,444 | -0.64(-9.57%) |
Mar 20, 2023 | 6.830 | 6.980 | 6.522 | 6.708 | 6,865 | -0.19(-2.78%) |
Mar 17, 2023 | 6.626 | 6.900 | 6.400 | 6.900 | 31,192 | +0.10(+1.47%) |
Mar 16, 2023 | 6.538 | 7.100 | 6.454 | 6.800 | 16,236 | +0.13(+2.01%) |
Mar 15, 2023 | 6.600 | 7.000 | 6.360 | 6.666 | 24,453 | -0.14(-2.09%) |
Mar 14, 2023 | 6.668 | 7.200 | 6.602 | 6.808 | 11,654 | +0.15(+2.31%) |
Mar 13, 2023 | 6.400 | 7.000 | 6.200 | 6.654 | 25,306 | -0.35(-5.00%) |
Mar 10, 2023 | 7.600 | 7.622 | 6.900 | 7.004 | 31,020 | -0.60(-7.84%) |
Mar 09, 2023 | 7.640 | 7.800 | 7.204 | 7.600 | 23,138 | +0.00(+0.00%) |
Mar 08, 2023 | 8.000 | 8.200 | 7.600 | 7.600 | 7,157 | -0.20(-2.56%) |
Mar 07, 2023 | 8.400 | 8.400 | 7.502 | 7.800 | 13,044 | -0.40(-4.88%) |
Mar 06, 2023 | 8.200 | 8.398 | 7.806 | 8.200 | 11,288 | +0.00(+0.00%) |
Mar 03, 2023 | 8.260 | 8.400 | 7.682 | 8.200 | 13,135 | -0.05(-0.61%) |
Mar 02, 2023 | 8.000 | 8.568 | 8.000 | 8.250 | 7,022 | -0.03(-0.34%) |
Mar 01, 2023 | 9.000 | 9.000 | 7.800 | 8.278 | 17,734 | -0.52(-5.93%) |
Feb 28, 2023 | 7.400 | 8.800 | 7.292 | 8.800 | 43,041 | +1.40(+18.92%) |
Feb 27, 2023 | 7.000 | 7.400 | 7.020 | 7.400 | 15,603 | +0.10(+1.37%) |
Feb 24, 2023 | 7.600 | 8.000 | 7.000 | 7.300 | 29,423 | -0.34(-4.40%) |
Feb 23, 2023 | 8.000 | 8.200 | 7.502 | 7.636 | 19,010 | -0.42(-5.26%) |
Feb 22, 2023 | 8.000 | 8.260 | 7.802 | 8.060 | 18,328 | -0.31(-3.66%) |
Feb 21, 2023 | 8.800 | 9.000 | 8.000 | 8.366 | 28,265 | -0.23(-2.72%) |
Feb 17, 2023 | 9.340 | 9.398 | 8.282 | 8.600 | 29,642 | -0.60(-6.52%) |
Feb 16, 2023 | 9.168 | 9.600 | 9.168 | 9.200 | 68,359 | +0.00(+0.00%) |
Feb 15, 2023 | 7.980 | 9.200 | 7.660 | 9.200 | 144,489 | +1.00(+12.20%) |
Feb 14, 2023 | 7.150 | 8.300 | 7.090 | 8.200 | 74,087 | +0.83(+11.23%) |
Feb 13, 2023 | 7.200 | 7.600 | 7.000 | 7.372 | 41,831 | +0.17(+2.39%) |
Feb 10, 2023 | 6.800 | 7.400 | 6.502 | 7.200 | 80,755 | +0.23(+3.30%) |
Feb 09, 2023 | 7.000 | 7.320 | 6.620 | 6.970 | 46,649 | -0.19(-2.65%) |
Feb 08, 2023 | 7.164 | 7.350 | 6.700 | 7.160 | 38,803 | +0.39(+5.73%) |
Feb 07, 2023 | 6.800 | 7.202 | 6.552 | 6.772 | 71,747 | -0.30(-4.30%) |
Feb 06, 2023 | 8.400 | 8.400 | 6.704 | 7.076 | 134,571 | -1.06(-13.07%) |
Feb 03, 2023 | 8.024 | 8.160 | 7.240 | 8.140 | 90,802 | +0.19(+2.39%) |
Feb 02, 2023 | 7.796 | 8.162 | 7.200 | 7.950 | 181,026 | -0.23(-2.76%) |
Feb 01, 2023 | 5.956 | 11.90 | 5.552 | 8.176 | 2,086,064 | +2.34(+40.00%) |
Jan 31, 2023 | 5.820 | 6.000 | 5.400 | 5.840 | 113,147 | -0.16(-2.67%) |
Jan 30, 2023 | 6.000 | 6.500 | 5.810 | 6.000 | 547,077 | +0.70(+13.21%) |
Jan 27, 2023 | 5.298 | 5.400 | 5.204 | 5.300 | 27,445 | +0.00(+0.00%) |
Jan 26, 2023 | 5.400 | 5.500 | 5.050 | 5.300 | 45,675 | -0.04(-0.75%) |
Jan 25, 2023 | 5.300 | 5.400 | 5.172 | 5.340 | 40,604 | +0.04(+0.75%) |
Jan 24, 2023 | 5.800 | 5.760 | 5.052 | 5.300 | 37,480 | -0.21(-3.81%) |
Jan 23, 2023 | 5.250 | 5.600 | 5.050 | 5.510 | 124,836 | +0.31(+5.96%) |
Jan 20, 2023 | 5.200 | 5.200 | 4.680 | 5.200 | 64,128 | +0.40(+8.33%) |
Jan 19, 2023 | 4.600 | 4.840 | 4.598 | 4.800 | 39,458 | +0.02(+0.46%) |
Jan 18, 2023 | 4.600 | 4.780 | 4.576 | 4.778 | 72,526 | +0.18(+3.87%) |
Jan 17, 2023 | 4.350 | 4.600 | 4.312 | 4.600 | 79,918 | +0.33(+7.68%) |
Jan 13, 2023 | 4.298 | 4.376 | 3.990 | 4.272 | 82,567 | +0.27(+6.80%) |
Jan 12, 2023 | 4.000 | 4.400 | 3.990 | 4.000 | 156,344 | +0.10(+2.56%) |
Jan 11, 2023 | 5.000 | 5.040 | 3.826 | 3.900 | 147,032 | -0.90(-18.75%) |
Jan 10, 2023 | 4.806 | 4.996 | 4.560 | 4.800 | 23,858 | -0.09(-1.80%) |
Jan 09, 2023 | 5.400 | 5.400 | 4.622 | 4.888 | 33,496 | -0.21(-4.16%) |
Jan 06, 2023 | 5.000 | 5.150 | 4.660 | 5.100 | 30,307 | +0.13(+2.66%) |
Jan 05, 2023 | 5.000 | 5.200 | 4.730 | 4.968 | 27,341 | -0.03(-0.64%) |
Jan 04, 2023 | 5.100 | 5.100 | 4.700 | 5.000 | 19,273 | +0.20(+4.17%) |