Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.800 | 4.000 | 3.400 | 3.614 | 55,180 | +0.14(+3.97%) |
Mar 30, 2023 | 3.802 | 3.998 | 3.318 | 3.476 | 33,140 | -0.44(-11.33%) |
Mar 29, 2023 | 4.340 | 4.400 | 3.680 | 3.920 | 19,106 | -0.21(-5.08%) |
Mar 28, 2023 | 4.200 | 4.478 | 4.000 | 4.130 | 12,503 | +0.01(+0.24%) |
Mar 27, 2023 | 4.400 | 4.400 | 4.020 | 4.120 | 13,971 | -0.06(-1.44%) |
Mar 24, 2023 | 4.200 | 4.398 | 4.002 | 4.180 | 6,620 | +0.07(+1.60%) |
Mar 23, 2023 | 4.500 | 4.730 | 4.000 | 4.114 | 12,501 | -0.39(-8.66%) |
Mar 22, 2023 | 4.700 | 4.840 | 4.504 | 4.504 | 10,318 | -0.10(-2.09%) |
Mar 21, 2023 | 5.200 | 5.400 | 4.502 | 4.600 | 15,180 | -0.40(-8.00%) |
Mar 20, 2023 | 5.556 | 5.556 | 4.706 | 5.000 | 8,147 | -0.18(-3.40%) |
Mar 17, 2023 | 5.980 | 6.296 | 5.176 | 5.176 | 14,930 | -0.80(-13.44%) |
Mar 16, 2023 | 6.400 | 6.698 | 5.902 | 5.980 | 12,971 | -0.32(-5.08%) |
Mar 15, 2023 | 7.100 | 7.612 | 6.224 | 6.300 | 7,887 | -0.61(-8.83%) |
Mar 14, 2023 | 7.350 | 9.594 | 6.910 | 6.910 | 12,674 | -0.48(-6.52%) |
Mar 13, 2023 | 9.254 | 9.494 | 7.220 | 7.392 | 13,426 | -1.01(-12.02%) |
Mar 10, 2023 | 10.98 | 11.50 | 8.244 | 8.402 | 6,925 | -1.88(-18.27%) |
Mar 09, 2023 | 10.43 | 11.50 | 10.25 | 10.28 | 3,118 | -0.32(-3.02%) |
Mar 08, 2023 | 10.83 | 11.54 | 10.60 | 10.60 | 1,494 | -0.46(-4.14%) |
Mar 07, 2023 | 11.00 | 11.50 | 11.00 | 11.06 | 1,123 | -0.08(-0.68%) |
Mar 06, 2023 | 11.20 | 11.44 | 10.60 | 11.13 | 3,788 | +0.03(+0.31%) |
Mar 03, 2023 | 11.74 | 11.74 | 11.00 | 11.10 | 3,004 | -0.05(-0.45%) |
Mar 02, 2023 | 12.18 | 12.18 | 10.42 | 11.15 | 7,218 | -0.49(-4.21%) |
Mar 01, 2023 | 12.40 | 12.53 | 11.64 | 11.64 | 7,281 | -0.76(-6.11%) |
Feb 28, 2023 | 12.24 | 12.93 | 12.24 | 12.40 | 1,872 | -0.08(-0.66%) |
Feb 27, 2023 | 13.36 | 13.52 | 12.20 | 12.48 | 1,604 | -0.24(-1.90%) |
Feb 24, 2023 | 14.72 | 14.72 | 12.25 | 12.72 | 7,330 | -1.72(-11.92%) |
Feb 23, 2023 | 16.20 | 17.17 | 14.40 | 14.44 | 10,366 | -1.60(-9.97%) |
Feb 22, 2023 | 16.26 | 17.20 | 15.60 | 16.04 | 7,972 | -0.55(-3.29%) |
Feb 21, 2023 | 16.60 | 17.50 | 16.08 | 16.59 | 10,777 | +0.11(+0.67%) |
Feb 17, 2023 | 16.00 | 17.57 | 15.80 | 16.48 | 22,320 | +0.18(+1.12%) |
Feb 16, 2023 | 17.00 | 17.34 | 16.01 | 16.30 | 1,926 | +0.20(+1.22%) |
Feb 15, 2023 | 16.00 | 16.40 | 16.00 | 16.10 | 5,573 | -0.47(-2.84%) |
Feb 14, 2023 | 16.58 | 17.46 | 16.20 | 16.57 | 5,431 | +0.31(+1.88%) |
Feb 13, 2023 | 16.20 | 17.46 | 16.00 | 16.27 | 11,198 | -0.44(-2.65%) |
Feb 10, 2023 | 17.36 | 18.20 | 16.48 | 16.71 | 6,877 | -0.89(-5.04%) |
Feb 09, 2023 | 19.00 | 19.20 | 16.61 | 17.59 | 5,041 | -1.81(-9.31%) |
Feb 08, 2023 | 19.40 | 20.00 | 19.00 | 19.40 | 15,324 | -0.06(-0.32%) |
Feb 07, 2023 | 18.80 | 19.59 | 17.64 | 19.46 | 14,164 | +1.27(+6.96%) |
Feb 06, 2023 | 18.40 | 18.60 | 17.21 | 18.20 | 4,183 | -0.00(-0.01%) |
Feb 03, 2023 | 17.40 | 18.97 | 16.60 | 18.20 | 10,169 | +1.10(+6.43%) |
Feb 02, 2023 | 15.80 | 17.32 | 15.20 | 17.10 | 13,050 | +1.52(+9.76%) |
Feb 01, 2023 | 16.00 | 17.84 | 14.80 | 15.58 | 61,858 | -5.22(-25.11%) |
Jan 31, 2023 | 21.00 | 21.00 | 20.60 | 20.80 | 2,009 | +0.40(+1.96%) |
Jan 30, 2023 | 21.60 | 21.60 | 20.40 | 20.40 | 3,551 | -0.40(-1.92%) |
Jan 27, 2023 | 20.20 | 21.40 | 20.20 | 20.80 | 3,047 | +0.40(+1.96%) |
Jan 26, 2023 | 22.20 | 22.30 | 20.20 | 20.40 | 4,277 | -1.60(-7.27%) |
Jan 25, 2023 | 20.40 | 23.20 | 20.00 | 22.00 | 7,418 | +1.80(+8.91%) |
Jan 24, 2023 | 21.80 | 21.80 | 18.80 | 20.20 | 7,681 | -0.60(-2.88%) |
Jan 23, 2023 | 20.20 | 21.80 | 20.00 | 20.80 | 3,940 | +0.20(+0.97%) |
Jan 20, 2023 | 21.60 | 22.15 | 19.40 | 20.60 | 13,388 | -1.40(-6.36%) |
Jan 19, 2023 | 23.40 | 24.00 | 21.00 | 22.00 | 8,902 | -1.00(-4.35%) |
Jan 18, 2023 | 25.40 | 26.00 | 22.80 | 23.00 | 4,265 | -2.20(-8.73%) |
Jan 17, 2023 | 28.00 | 28.00 | 25.00 | 25.20 | 4,697 | -2.40(-8.70%) |
Jan 13, 2023 | 26.60 | 28.00 | 26.60 | 27.60 | 1,868 | +0.40(+1.47%) |
Jan 12, 2023 | 26.60 | 28.40 | 26.60 | 27.20 | 4,580 | -0.80(-2.86%) |
Jan 11, 2023 | 28.20 | 28.60 | 27.40 | 28.00 | 3,774 | +0.00(+0.00%) |
Jan 10, 2023 | 26.40 | 28.60 | 26.40 | 28.00 | 6,804 | +1.40(+5.26%) |
Jan 09, 2023 | 29.40 | 29.40 | 23.00 | 26.60 | 24,348 | -1.40(-5.00%) |
Jan 06, 2023 | 27.08 | 28.67 | 27.08 | 28.00 | 970 | +1.00(+3.70%) |
Jan 05, 2023 | 29.40 | 29.40 | 27.00 | 27.00 | 4,794 | -2.80(-9.40%) |
Jan 04, 2023 | 30.60 | 31.20 | 28.80 | 29.80 | 2,406 | -1.60(-5.10%) |