Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.820 | 3.965 | 3.715 | 3.775 | 486,362 | -0.02(-0.40%) |
Mar 30, 2023 | 3.360 | 3.820 | 3.360 | 3.790 | 500,860 | +0.42(+12.46%) |
Mar 29, 2023 | 3.320 | 3.420 | 3.180 | 3.370 | 308,736 | +0.05(+1.51%) |
Mar 28, 2023 | 3.200 | 3.490 | 3.085 | 3.320 | 299,942 | +0.11(+3.43%) |
Mar 27, 2023 | 3.110 | 3.260 | 3.010 | 3.210 | 492,249 | +0.09(+2.88%) |
Mar 24, 2023 | 2.960 | 3.140 | 2.760 | 3.120 | 571,857 | +0.08(+2.63%) |
Mar 23, 2023 | 3.220 | 3.310 | 2.890 | 3.040 | 876,441 | -0.21(-6.61%) |
Mar 22, 2023 | 3.280 | 3.490 | 3.190 | 3.255 | 1,338,608 | +0.00(+0.15%) |
Mar 21, 2023 | 2.970 | 3.600 | 2.700 | 3.250 | 4,791,089 | +0.15(+4.84%) |
Mar 20, 2023 | 1.810 | 3.140 | 1.800 | 3.100 | 32,286,440 | +1.43(+85.63%) |
Mar 17, 2023 | 3.300 | 3.500 | 1.520 | 1.670 | 3,948,889 | -3.44(-67.32%) |
Mar 16, 2023 | 5.000 | 5.140 | 4.945 | 5.110 | 128,084 | +0.10(+2.00%) |
Mar 15, 2023 | 5.200 | 5.200 | 4.940 | 5.010 | 159,926 | -0.31(-5.83%) |
Mar 14, 2023 | 5.210 | 5.470 | 5.130 | 5.320 | 169,023 | +0.28(+5.56%) |
Mar 13, 2023 | 4.640 | 5.280 | 4.580 | 5.040 | 201,506 | +0.46(+10.04%) |
Mar 10, 2023 | 4.770 | 4.840 | 4.480 | 4.580 | 204,897 | -0.22(-4.58%) |
Mar 09, 2023 | 5.130 | 5.320 | 4.735 | 4.800 | 164,467 | -0.34(-6.61%) |
Mar 08, 2023 | 5.290 | 5.410 | 5.105 | 5.140 | 79,735 | -0.17(-3.20%) |
Mar 07, 2023 | 5.340 | 5.400 | 5.230 | 5.310 | 71,504 | +0.00(+0.00%) |
Mar 06, 2023 | 5.600 | 5.650 | 5.160 | 5.310 | 224,583 | -0.29(-5.18%) |
Mar 03, 2023 | 5.600 | 5.667 | 5.428 | 5.600 | 84,389 | -0.03(-0.53%) |
Mar 02, 2023 | 5.630 | 5.810 | 5.520 | 5.630 | 94,562 | -0.05(-0.88%) |
Mar 01, 2023 | 5.850 | 6.005 | 5.520 | 5.680 | 170,492 | -0.11(-1.90%) |
Feb 28, 2023 | 6.000 | 6.000 | 5.760 | 5.790 | 104,310 | +0.03(+0.52%) |
Feb 27, 2023 | 5.880 | 6.065 | 5.720 | 5.760 | 71,045 | -0.09(-1.54%) |
Feb 24, 2023 | 5.860 | 5.910 | 5.770 | 5.850 | 86,266 | -0.13(-2.17%) |
Feb 23, 2023 | 6.050 | 6.050 | 5.920 | 5.980 | 64,437 | +0.01(+0.08%) |
Feb 22, 2023 | 6.050 | 6.220 | 5.920 | 5.975 | 134,084 | +0.00(+0.08%) |
Feb 21, 2023 | 6.250 | 6.330 | 5.850 | 5.970 | 120,851 | +0.00(+0.00%) |
Feb 17, 2023 | 6.060 | 6.130 | 5.835 | 5.970 | 71,557 | +0.00(+0.00%) |
Feb 16, 2023 | 6.000 | 6.085 | 5.870 | 5.970 | 49,103 | -0.01(-0.17%) |
Feb 15, 2023 | 5.860 | 6.015 | 5.780 | 5.980 | 42,063 | +0.09(+1.53%) |
Feb 14, 2023 | 5.950 | 6.100 | 5.815 | 5.890 | 74,486 | -0.06(-1.01%) |
Feb 13, 2023 | 6.000 | 6.235 | 5.900 | 5.950 | 69,927 | -0.02(-0.34%) |
Feb 10, 2023 | 5.940 | 6.165 | 5.850 | 5.970 | 90,441 | +0.04(+0.67%) |
Feb 09, 2023 | 6.270 | 6.335 | 5.880 | 5.930 | 113,665 | -0.30(-4.82%) |
Feb 08, 2023 | 6.000 | 6.305 | 5.930 | 6.230 | 159,267 | +0.38(+6.50%) |
Feb 07, 2023 | 6.130 | 6.300 | 5.760 | 5.850 | 169,374 | -0.27(-4.41%) |
Feb 06, 2023 | 6.350 | 6.420 | 6.020 | 6.120 | 95,817 | -0.19(-3.01%) |
Feb 03, 2023 | 6.100 | 6.577 | 6.055 | 6.310 | 118,815 | +0.14(+2.35%) |
Feb 02, 2023 | 6.380 | 6.388 | 6.130 | 6.165 | 71,339 | -0.12(-1.83%) |
Feb 01, 2023 | 6.280 | 6.370 | 6.010 | 6.280 | 146,967 | +0.07(+1.13%) |
Jan 31, 2023 | 6.390 | 6.460 | 5.980 | 6.210 | 197,321 | -0.19(-2.97%) |
Jan 30, 2023 | 6.560 | 6.590 | 6.390 | 6.400 | 67,363 | -0.26(-3.90%) |
Jan 27, 2023 | 6.780 | 6.780 | 6.550 | 6.660 | 88,754 | -0.17(-2.49%) |
Jan 26, 2023 | 7.065 | 7.065 | 6.750 | 6.830 | 35,491 | -0.19(-2.71%) |
Jan 25, 2023 | 6.770 | 7.090 | 6.712 | 7.020 | 45,273 | +0.21(+3.08%) |
Jan 24, 2023 | 6.680 | 6.850 | 6.470 | 6.810 | 65,056 | +0.07(+1.04%) |
Jan 23, 2023 | 6.980 | 7.020 | 6.740 | 6.740 | 53,319 | -0.26(-3.71%) |
Jan 20, 2023 | 7.140 | 7.140 | 6.870 | 7.000 | 115,388 | -0.02(-0.28%) |
Jan 19, 2023 | 7.310 | 7.410 | 6.730 | 7.020 | 77,453 | +0.03(+0.43%) |
Jan 18, 2023 | 7.220 | 7.330 | 6.950 | 6.990 | 49,211 | -0.26(-3.59%) |
Jan 17, 2023 | 7.000 | 7.260 | 7.000 | 7.250 | 70,717 | +0.25(+3.57%) |
Jan 13, 2023 | 7.000 | 7.075 | 6.960 | 7.000 | 79,402 | -0.14(-1.96%) |
Jan 12, 2023 | 7.380 | 7.380 | 6.950 | 7.140 | 101,587 | -0.12(-1.65%) |
Jan 11, 2023 | 6.740 | 7.340 | 6.670 | 7.260 | 97,722 | +0.62(+9.34%) |
Jan 10, 2023 | 6.230 | 6.650 | 6.000 | 6.640 | 225,171 | +0.29(+4.57%) |
Jan 09, 2023 | 6.200 | 6.390 | 6.119 | 6.350 | 105,235 | +0.22(+3.59%) |
Jan 06, 2023 | 6.120 | 6.280 | 6.010 | 6.130 | 302,819 | +0.06(+0.99%) |
Jan 05, 2023 | 6.260 | 6.300 | 5.940 | 6.070 | 228,128 | -0.31(-4.86%) |
Jan 04, 2023 | 6.390 | 6.560 | 6.330 | 6.380 | 26,406 | +0.03(+0.47%) |