Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.710 | 10.51 | 8.063 | 10.36 | 133,526 | +1.90(+22.46%) |
Mar 30, 2023 | 7.800 | 8.709 | 7.670 | 8.462 | 188,339 | -0.12(-1.38%) |
Mar 29, 2023 | 8.841 | 9.360 | 7.426 | 8.580 | 1,679,950 | +2.74(+46.86%) |
Mar 28, 2023 | 6.240 | 6.435 | 5.265 | 5.842 | 19,234 | -0.21(-3.44%) |
Mar 27, 2023 | 5.330 | 6.760 | 5.026 | 6.050 | 34,024 | +1.22(+25.21%) |
Mar 24, 2023 | 6.183 | 6.240 | 4.810 | 4.832 | 31,459 | -1.14(-19.11%) |
Mar 23, 2023 | 6.494 | 6.599 | 5.850 | 5.973 | 12,198 | -0.38(-6.05%) |
Mar 22, 2023 | 6.630 | 7.049 | 6.149 | 6.358 | 14,631 | +0.15(+2.47%) |
Mar 21, 2023 | 7.150 | 7.150 | 6.149 | 6.205 | 30,360 | -1.28(-17.09%) |
Mar 20, 2023 | 7.930 | 8.450 | 7.410 | 7.484 | 48,900 | -2.14(-22.20%) |
Mar 17, 2023 | 4.550 | 9.750 | 3.927 | 9.620 | 123,043 | +5.05(+110.65%) |
Mar 16, 2023 | 4.872 | 4.940 | 4.550 | 4.567 | 23,869 | -0.30(-6.07%) |
Mar 15, 2023 | 5.171 | 5.394 | 4.290 | 4.862 | 31,352 | -0.47(-8.80%) |
Mar 14, 2023 | 6.240 | 6.500 | 5.330 | 5.331 | 24,666 | -0.52(-8.89%) |
Mar 13, 2023 | 7.020 | 6.993 | 5.850 | 5.851 | 20,264 | -0.70(-10.62%) |
Mar 10, 2023 | 7.007 | 7.150 | 6.500 | 6.547 | 19,223 | -0.13(-1.89%) |
Mar 09, 2023 | 6.877 | 7.034 | 6.241 | 6.673 | 24,147 | +0.10(+1.50%) |
Mar 08, 2023 | 6.893 | 7.166 | 5.980 | 6.574 | 33,247 | -0.32(-4.58%) |
Mar 07, 2023 | 7.816 | 7.816 | 6.796 | 6.890 | 24,198 | -1.17(-14.49%) |
Mar 06, 2023 | 8.515 | 8.674 | 7.670 | 8.057 | 17,363 | +0.02(+0.28%) |
Mar 03, 2023 | 7.929 | 8.128 | 7.803 | 8.035 | 18,374 | +0.38(+5.03%) |
Mar 02, 2023 | 8.411 | 8.956 | 7.540 | 7.651 | 36,981 | -0.94(-10.91%) |
Mar 01, 2023 | 9.230 | 9.945 | 8.320 | 8.588 | 55,055 | -0.33(-3.72%) |
Feb 28, 2023 | 9.100 | 9.924 | 8.919 | 8.919 | 18,127 | -0.25(-2.75%) |
Feb 27, 2023 | 9.768 | 10.22 | 9.100 | 9.171 | 17,009 | -0.19(-2.01%) |
Feb 24, 2023 | 9.880 | 9.919 | 9.360 | 9.360 | 16,216 | -0.39(-4.00%) |
Feb 23, 2023 | 9.880 | 10.42 | 9.620 | 9.750 | 17,561 | -0.24(-2.39%) |
Feb 22, 2023 | 11.16 | 11.16 | 9.880 | 9.989 | 21,741 | -0.67(-6.29%) |
Feb 21, 2023 | 11.70 | 11.70 | 10.66 | 10.66 | 14,676 | -0.91(-7.87%) |
Feb 17, 2023 | 11.83 | 11.88 | 11.18 | 11.57 | 10,703 | +0.43(+3.87%) |
Feb 16, 2023 | 11.83 | 11.84 | 11.14 | 11.14 | 9,963 | -0.30(-2.64%) |
Feb 15, 2023 | 11.18 | 11.68 | 11.05 | 11.44 | 40,891 | +0.21(+1.85%) |
Feb 14, 2023 | 11.70 | 12.15 | 11.09 | 11.23 | 10,183 | -0.46(-3.94%) |
Feb 13, 2023 | 11.62 | 12.09 | 11.05 | 11.69 | 18,253 | +0.48(+4.24%) |
Feb 10, 2023 | 11.57 | 11.65 | 11.06 | 11.22 | 18,808 | -0.06(-0.51%) |
Feb 09, 2023 | 12.61 | 12.81 | 11.05 | 11.27 | 33,241 | -1.08(-8.72%) |
Feb 08, 2023 | 13.39 | 13.54 | 12.35 | 12.35 | 16,860 | -1.17(-8.65%) |
Feb 07, 2023 | 13.91 | 13.91 | 13.00 | 13.52 | 10,181 | +0.00(+0.00%) |
Feb 06, 2023 | 13.13 | 14.56 | 13.13 | 13.52 | 15,979 | -0.13(-0.95%) |
Feb 03, 2023 | 14.56 | 14.56 | 13.52 | 13.65 | 11,480 | -0.78(-5.41%) |
Feb 02, 2023 | 13.26 | 14.64 | 13.00 | 14.43 | 32,131 | +1.85(+14.70%) |
Feb 01, 2023 | 12.35 | 13.26 | 12.09 | 12.58 | 18,493 | +0.10(+0.82%) |
Jan 31, 2023 | 12.89 | 13.13 | 12.23 | 12.48 | 14,827 | -0.13(-1.05%) |
Jan 30, 2023 | 13.26 | 13.26 | 12.48 | 12.61 | 10,300 | -0.16(-1.22%) |
Jan 27, 2023 | 12.20 | 13.26 | 12.15 | 12.77 | 11,638 | +0.16(+1.30%) |
Jan 26, 2023 | 13.78 | 13.78 | 12.47 | 12.60 | 13,508 | -0.66(-4.96%) |
Jan 25, 2023 | 13.52 | 13.59 | 12.85 | 13.26 | 17,824 | -0.26(-1.92%) |
Jan 24, 2023 | 13.52 | 14.69 | 12.90 | 13.52 | 35,290 | +0.39(+2.97%) |
Jan 23, 2023 | 12.74 | 13.52 | 12.74 | 13.13 | 23,993 | +0.52(+4.12%) |
Jan 20, 2023 | 12.35 | 12.86 | 11.70 | 12.61 | 38,458 | +0.97(+8.36%) |
Jan 19, 2023 | 13.39 | 13.52 | 11.51 | 11.64 | 29,953 | -1.62(-12.24%) |
Jan 18, 2023 | 16.25 | 16.25 | 13.13 | 13.26 | 26,847 | -1.30(-8.93%) |
Jan 17, 2023 | 15.86 | 15.86 | 14.56 | 14.56 | 29,965 | -0.39(-2.61%) |
Jan 13, 2023 | 14.95 | 15.60 | 14.69 | 14.95 | 30,046 | +0.00(+0.00%) |
Jan 12, 2023 | 15.99 | 15.99 | 14.04 | 14.95 | 55,683 | +0.39(+2.68%) |
Jan 11, 2023 | 14.95 | 14.95 | 14.56 | 14.56 | 12,861 | -0.39(-2.61%) |
Jan 10, 2023 | 15.73 | 15.84 | 14.69 | 14.95 | 35,167 | -0.65(-4.17%) |
Jan 09, 2023 | 15.86 | 16.12 | 15.47 | 15.60 | 16,499 | +0.00(+0.00%) |
Jan 06, 2023 | 16.90 | 16.90 | 15.08 | 15.60 | 9,256 | -1.30(-7.69%) |
Jan 05, 2023 | 18.72 | 19.24 | 16.77 | 16.90 | 27,330 | -0.78(-4.41%) |
Jan 04, 2023 | 18.33 | 18.85 | 17.29 | 17.68 | 9,416 | -0.65(-3.55%) |