Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.750 | 2.812 | 2.625 | 2.675 | 19,097 | -0.07(-2.64%) |
Mar 30, 2023 | 2.700 | 2.880 | 2.655 | 2.748 | 44,894 | +0.05(+1.85%) |
Mar 29, 2023 | 2.808 | 2.950 | 2.615 | 2.697 | 109,883 | -0.89(-24.70%) |
Mar 28, 2023 | 2.750 | 3.750 | 2.632 | 3.583 | 158,058 | +0.66(+22.69%) |
Mar 27, 2023 | 2.947 | 3.123 | 2.583 | 2.920 | 101,842 | -0.03(-0.93%) |
Mar 24, 2023 | 3.200 | 3.200 | 2.683 | 2.947 | 77,791 | -0.25(-7.89%) |
Mar 23, 2023 | 3.720 | 3.720 | 3.000 | 3.200 | 174,022 | -0.72(-18.47%) |
Mar 22, 2023 | 3.350 | 4.300 | 3.138 | 3.925 | 390,504 | +0.57(+16.99%) |
Mar 21, 2023 | 3.120 | 3.800 | 3.053 | 3.355 | 214,885 | +0.31(+10.36%) |
Mar 20, 2023 | 3.070 | 3.167 | 2.930 | 3.040 | 30,095 | -0.00(-0.16%) |
Mar 17, 2023 | 2.800 | 3.045 | 2.800 | 3.045 | 2,352 | +0.11(+3.66%) |
Mar 16, 2023 | 2.640 | 3.132 | 2.500 | 2.938 | 8,999 | -0.04(-1.43%) |
Mar 15, 2023 | 3.272 | 3.410 | 2.510 | 2.980 | 31,161 | -0.17(-5.40%) |
Mar 14, 2023 | 3.328 | 3.375 | 3.092 | 3.150 | 8,610 | -0.20(-5.97%) |
Mar 13, 2023 | 3.248 | 3.375 | 3.053 | 3.350 | 38,739 | +0.00(+0.07%) |
Mar 10, 2023 | 3.750 | 3.750 | 3.200 | 3.348 | 53,732 | -0.23(-6.36%) |
Mar 09, 2023 | 3.812 | 3.875 | 3.450 | 3.575 | 41,233 | -0.20(-5.36%) |
Mar 08, 2023 | 3.833 | 3.975 | 3.775 | 3.777 | 15,871 | -0.17(-4.37%) |
Mar 07, 2023 | 4.242 | 4.372 | 3.775 | 3.950 | 43,221 | -0.42(-9.71%) |
Mar 06, 2023 | 4.713 | 4.713 | 4.125 | 4.375 | 34,736 | -0.43(-9.04%) |
Mar 03, 2023 | 4.750 | 5.000 | 4.750 | 4.810 | 6,796 | +0.06(+1.26%) |
Mar 02, 2023 | 4.728 | 4.750 | 4.532 | 4.750 | 3,107 | +0.20(+4.40%) |
Mar 01, 2023 | 4.987 | 5.050 | 4.532 | 4.550 | 9,088 | -0.21(-4.36%) |
Feb 28, 2023 | 4.750 | 4.900 | 4.675 | 4.758 | 4,519 | +0.00(+0.11%) |
Feb 27, 2023 | 4.582 | 5.000 | 4.582 | 4.753 | 7,101 | +0.03(+0.58%) |
Feb 24, 2023 | 5.022 | 5.438 | 4.455 | 4.725 | 16,432 | -0.46(-8.83%) |
Feb 23, 2023 | 5.308 | 5.338 | 4.662 | 5.183 | 34,505 | -0.10(-1.85%) |
Feb 22, 2023 | 5.295 | 5.750 | 5.280 | 5.280 | 12,380 | -0.39(-6.96%) |
Feb 21, 2023 | 6.250 | 6.250 | 5.400 | 5.675 | 12,625 | -0.20(-3.40%) |
Feb 17, 2023 | 5.500 | 6.000 | 5.450 | 5.875 | 9,449 | +0.31(+5.62%) |
Feb 16, 2023 | 5.875 | 5.875 | 5.463 | 5.562 | 6,262 | -0.16(-2.75%) |
Feb 15, 2023 | 6.000 | 6.100 | 5.625 | 5.720 | 7,858 | -0.09(-1.51%) |
Feb 14, 2023 | 6.162 | 6.162 | 5.625 | 5.808 | 7,130 | -0.08(-1.36%) |
Feb 13, 2023 | 6.692 | 6.692 | 5.750 | 5.888 | 9,638 | -0.22(-3.56%) |
Feb 10, 2023 | 5.402 | 6.105 | 5.402 | 6.105 | 6,688 | +0.61(+11.00%) |
Feb 09, 2023 | 5.750 | 5.875 | 5.253 | 5.500 | 18,674 | -0.35(-5.98%) |
Feb 08, 2023 | 6.250 | 6.250 | 5.750 | 5.850 | 11,468 | -0.42(-6.66%) |
Feb 07, 2023 | 6.575 | 6.588 | 5.970 | 6.268 | 23,372 | -0.46(-6.77%) |
Feb 06, 2023 | 7.000 | 7.000 | 6.407 | 6.723 | 22,970 | +0.32(+5.00%) |
Feb 03, 2023 | 6.250 | 6.995 | 5.905 | 6.402 | 75,846 | +0.78(+13.87%) |
Feb 02, 2023 | 5.500 | 5.750 | 5.303 | 5.622 | 26,197 | +0.20(+3.74%) |
Feb 01, 2023 | 5.510 | 5.750 | 5.150 | 5.420 | 39,633 | +0.17(+3.24%) |
Jan 31, 2023 | 5.500 | 5.878 | 4.810 | 5.250 | 106,713 | +0.20(+4.01%) |
Jan 30, 2023 | 5.500 | 5.750 | 4.995 | 5.048 | 30,885 | -0.40(-7.39%) |
Jan 27, 2023 | 5.250 | 5.620 | 5.058 | 5.450 | 23,305 | +0.12(+2.35%) |
Jan 26, 2023 | 5.250 | 5.500 | 4.907 | 5.325 | 29,791 | +0.42(+8.56%) |
Jan 25, 2023 | 4.750 | 5.250 | 4.655 | 4.905 | 12,018 | -0.08(-1.65%) |
Jan 24, 2023 | 5.050 | 5.050 | 4.753 | 4.987 | 5,999 | +0.08(+1.68%) |
Jan 23, 2023 | 5.125 | 5.125 | 4.775 | 4.905 | 10,539 | -0.06(-1.21%) |
Jan 20, 2023 | 5.000 | 5.497 | 4.875 | 4.965 | 7,878 | -0.04(-0.70%) |
Jan 19, 2023 | 5.000 | 5.415 | 4.950 | 5.000 | 3,501 | +0.00(+0.00%) |
Jan 18, 2023 | 5.100 | 5.457 | 4.753 | 5.000 | 31,223 | +0.12(+2.56%) |
Jan 17, 2023 | 5.000 | 5.103 | 4.625 | 4.875 | 7,411 | -0.12(-2.30%) |
Jan 13, 2023 | 4.995 | 5.000 | 4.688 | 4.990 | 2,520 | +0.14(+2.83%) |
Jan 12, 2023 | 4.888 | 5.000 | 4.688 | 4.853 | 6,160 | -0.04(-0.72%) |
Jan 11, 2023 | 5.000 | 5.175 | 4.765 | 4.888 | 2,523 | -0.29(-5.56%) |
Jan 10, 2023 | 5.005 | 5.250 | 4.650 | 5.175 | 15,269 | +0.17(+3.50%) |
Jan 09, 2023 | 4.822 | 5.500 | 4.625 | 5.000 | 15,896 | +0.01(+0.30%) |
Jan 06, 2023 | 5.125 | 5.125 | 4.650 | 4.985 | 17,096 | -0.01(-0.30%) |
Jan 05, 2023 | 4.740 | 5.125 | 4.423 | 5.000 | 3,880 | +0.59(+13.31%) |
Jan 04, 2023 | 4.503 | 4.775 | 4.378 | 4.412 | 6,235 | -0.14(-3.13%) |