Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.510 | 3.670 | 3.510 | 3.529 | 6,404 | -0.02(-0.59%) |
Mar 30, 2023 | 3.835 | 3.835 | 3.520 | 3.550 | 4,662 | -0.09(-2.47%) |
Mar 29, 2023 | 3.740 | 3.740 | 3.540 | 3.640 | 4,908 | +0.01(+0.28%) |
Mar 28, 2023 | 3.530 | 3.970 | 3.529 | 3.630 | 48,271 | +0.02(+0.46%) |
Mar 27, 2023 | 3.758 | 3.760 | 3.600 | 3.613 | 5,882 | -0.07(-1.81%) |
Mar 24, 2023 | 3.600 | 3.680 | 3.526 | 3.680 | 2,357 | +0.10(+2.79%) |
Mar 23, 2023 | 3.700 | 3.840 | 3.520 | 3.580 | 5,750 | -0.12(-3.26%) |
Mar 22, 2023 | 3.880 | 4.070 | 3.700 | 3.701 | 6,231 | -0.25(-6.31%) |
Mar 21, 2023 | 3.670 | 3.950 | 3.672 | 3.950 | 14,099 | +0.31(+8.52%) |
Mar 20, 2023 | 3.730 | 3.785 | 3.580 | 3.640 | 43,119 | -0.21(-5.45%) |
Mar 17, 2023 | 4.400 | 4.410 | 3.660 | 3.850 | 76,437 | -0.56(-12.70%) |
Mar 16, 2023 | 3.330 | 4.660 | 3.300 | 4.410 | 218,196 | +1.12(+34.04%) |
Mar 15, 2023 | 2.820 | 3.430 | 2.820 | 3.290 | 50,787 | +0.48(+17.08%) |
Mar 14, 2023 | 3.100 | 3.305 | 2.810 | 2.810 | 44,837 | -0.29(-9.35%) |
Mar 13, 2023 | 2.980 | 3.180 | 2.900 | 3.100 | 10,522 | +0.12(+4.03%) |
Mar 10, 2023 | 3.460 | 3.465 | 2.800 | 2.980 | 68,254 | -0.43(-12.61%) |
Mar 09, 2023 | 3.800 | 3.800 | 3.410 | 3.410 | 30,523 | -0.32(-8.58%) |
Mar 08, 2023 | 3.650 | 3.960 | 3.600 | 3.730 | 23,504 | -0.12(-3.12%) |
Mar 07, 2023 | 4.600 | 4.825 | 3.620 | 3.850 | 131,370 | -0.78(-16.94%) |
Mar 06, 2023 | 4.770 | 4.770 | 4.600 | 4.635 | 4,532 | -0.08(-1.80%) |
Mar 03, 2023 | 4.900 | 5.090 | 4.610 | 4.720 | 85,325 | -0.30(-5.98%) |
Mar 02, 2023 | 4.950 | 5.050 | 4.760 | 5.020 | 5,180 | +0.12(+2.45%) |
Mar 01, 2023 | 5.100 | 5.100 | 4.890 | 4.900 | 11,836 | -0.09(-1.80%) |
Feb 28, 2023 | 4.825 | 4.995 | 4.740 | 4.990 | 3,385 | +0.04(+0.81%) |
Feb 27, 2023 | 5.050 | 5.050 | 4.791 | 4.950 | 7,121 | -0.09(-1.79%) |
Feb 24, 2023 | 4.850 | 5.060 | 4.850 | 5.040 | 3,172 | +0.19(+3.92%) |
Feb 23, 2023 | 5.050 | 5.100 | 4.830 | 4.850 | 17,478 | -0.32(-6.19%) |
Feb 22, 2023 | 5.600 | 5.600 | 5.020 | 5.170 | 14,361 | -0.50(-8.82%) |
Feb 21, 2023 | 5.935 | 5.935 | 5.360 | 5.670 | 8,279 | -0.21(-3.57%) |
Feb 17, 2023 | 5.860 | 5.940 | 5.830 | 5.880 | 4,702 | -0.16(-2.65%) |
Feb 16, 2023 | 5.880 | 6.040 | 5.650 | 6.040 | 8,998 | -0.01(-0.17%) |
Feb 15, 2023 | 6.160 | 6.350 | 6.000 | 6.050 | 6,294 | -0.11(-1.79%) |
Feb 14, 2023 | 6.010 | 6.350 | 6.010 | 6.160 | 13,645 | +0.06(+0.98%) |
Feb 13, 2023 | 6.247 | 6.247 | 6.100 | 6.100 | 5,853 | -0.22(-3.48%) |
Feb 10, 2023 | 6.250 | 6.570 | 6.215 | 6.320 | 5,585 | -0.03(-0.47%) |
Feb 09, 2023 | 6.270 | 6.620 | 6.000 | 6.350 | 7,693 | -0.08(-1.24%) |
Feb 08, 2023 | 6.560 | 6.940 | 6.200 | 6.430 | 17,123 | -0.25(-3.74%) |
Feb 07, 2023 | 7.040 | 7.040 | 6.535 | 6.680 | 10,360 | -0.37(-5.25%) |
Feb 06, 2023 | 6.920 | 7.100 | 6.600 | 7.050 | 29,478 | +0.21(+3.07%) |
Feb 03, 2023 | 7.210 | 7.250 | 6.699 | 6.840 | 10,548 | -0.15(-2.15%) |
Feb 02, 2023 | 6.650 | 7.220 | 6.550 | 6.990 | 13,515 | +0.43(+6.55%) |
Feb 01, 2023 | 6.450 | 6.759 | 6.420 | 6.560 | 5,694 | +0.26(+4.13%) |
Jan 31, 2023 | 5.910 | 6.735 | 5.910 | 6.300 | 40,828 | +0.26(+4.39%) |
Jan 30, 2023 | 6.400 | 6.400 | 5.989 | 6.035 | 21,607 | -0.52(-8.00%) |
Jan 27, 2023 | 6.700 | 7.650 | 6.271 | 6.560 | 58,194 | -0.34(-4.93%) |
Jan 26, 2023 | 5.840 | 6.910 | 5.640 | 6.900 | 62,451 | +1.16(+20.21%) |
Jan 25, 2023 | 5.600 | 5.890 | 5.590 | 5.740 | 12,284 | -0.06(-1.03%) |
Jan 24, 2023 | 6.030 | 6.183 | 5.710 | 5.800 | 15,845 | -0.26(-4.29%) |
Jan 23, 2023 | 6.490 | 6.490 | 5.930 | 6.060 | 34,079 | -0.28(-4.42%) |
Jan 20, 2023 | 6.400 | 6.890 | 6.330 | 6.340 | 40,010 | -0.09(-1.40%) |
Jan 19, 2023 | 6.320 | 6.470 | 5.990 | 6.430 | 8,892 | -0.07(-1.08%) |
Jan 18, 2023 | 7.180 | 7.190 | 6.400 | 6.500 | 42,324 | -0.70(-9.72%) |
Jan 17, 2023 | 6.980 | 7.600 | 6.740 | 7.200 | 51,373 | +0.09(+1.27%) |
Jan 13, 2023 | 7.060 | 7.350 | 7.060 | 7.110 | 3,580 | -0.19(-2.60%) |
Jan 12, 2023 | 7.850 | 7.900 | 7.040 | 7.300 | 40,252 | -0.57(-7.24%) |
Jan 11, 2023 | 7.810 | 7.900 | 7.510 | 7.870 | 29,376 | -0.08(-1.01%) |
Jan 10, 2023 | 7.370 | 7.980 | 7.370 | 7.950 | 7,718 | +0.36(+4.74%) |
Jan 09, 2023 | 7.590 | 8.180 | 7.327 | 7.590 | 89,211 | -0.23(-2.94%) |
Jan 06, 2023 | 8.010 | 8.478 | 7.657 | 7.820 | 12,102 | -0.32(-3.93%) |
Jan 05, 2023 | 8.240 | 8.700 | 7.524 | 8.140 | 125,349 | -0.24(-2.86%) |
Jan 04, 2023 | 8.510 | 8.660 | 8.026 | 8.380 | 36,711 | -0.05(-0.59%) |