Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.700 | 1.732 | 1.630 | 1.630 | 525,178 | -0.07(-4.12%) |
Mar 30, 2023 | 1.700 | 1.820 | 1.680 | 1.700 | 645,612 | +0.03(+1.80%) |
Mar 29, 2023 | 1.730 | 1.760 | 1.640 | 1.670 | 582,567 | -0.08(-4.57%) |
Mar 28, 2023 | 1.950 | 2.020 | 1.650 | 1.750 | 1,896,961 | -0.20(-10.26%) |
Mar 27, 2023 | 2.220 | 2.710 | 1.940 | 1.950 | 5,999,699 | -2.20(-53.01%) |
Mar 24, 2023 | 4.160 | 4.250 | 4.000 | 4.150 | 129,621 | +0.05(+1.22%) |
Mar 23, 2023 | 4.000 | 4.370 | 3.950 | 4.100 | 259,084 | +0.09(+2.24%) |
Mar 22, 2023 | 4.130 | 4.230 | 3.970 | 4.010 | 233,114 | -0.11(-2.67%) |
Mar 21, 2023 | 3.530 | 4.250 | 3.500 | 4.120 | 652,394 | +0.71(+20.82%) |
Mar 20, 2023 | 3.680 | 3.780 | 3.300 | 3.410 | 433,679 | -0.37(-9.79%) |
Mar 17, 2023 | 3.950 | 4.010 | 3.740 | 3.780 | 177,399 | -0.27(-6.67%) |
Mar 16, 2023 | 4.160 | 4.160 | 3.900 | 4.050 | 132,966 | -0.10(-2.41%) |
Mar 15, 2023 | 4.010 | 4.235 | 3.950 | 4.150 | 156,955 | -0.02(-0.48%) |
Mar 14, 2023 | 4.000 | 4.210 | 3.945 | 4.170 | 126,833 | +0.24(+6.11%) |
Mar 13, 2023 | 3.690 | 4.000 | 3.670 | 3.930 | 187,019 | +0.14(+3.56%) |
Mar 10, 2023 | 4.050 | 4.150 | 3.745 | 3.795 | 210,512 | -0.22(-5.60%) |
Mar 09, 2023 | 4.370 | 4.370 | 3.965 | 4.020 | 218,813 | -0.41(-9.26%) |
Mar 08, 2023 | 4.750 | 4.860 | 4.350 | 4.430 | 214,013 | -0.36(-7.52%) |
Mar 07, 2023 | 4.650 | 5.105 | 4.570 | 4.790 | 356,767 | +0.14(+3.01%) |
Mar 06, 2023 | 4.560 | 4.680 | 4.520 | 4.650 | 211,697 | +0.06(+1.31%) |
Mar 03, 2023 | 4.600 | 4.630 | 4.476 | 4.590 | 115,174 | +0.02(+0.44%) |
Mar 02, 2023 | 4.410 | 4.590 | 4.250 | 4.570 | 154,301 | +0.07(+1.56%) |
Mar 01, 2023 | 4.520 | 4.555 | 4.210 | 4.500 | 160,883 | +0.00(+0.00%) |
Feb 28, 2023 | 4.450 | 4.750 | 4.420 | 4.500 | 205,204 | +0.09(+2.04%) |
Feb 27, 2023 | 3.990 | 4.430 | 3.955 | 4.410 | 320,711 | +0.51(+13.08%) |
Feb 24, 2023 | 4.150 | 4.160 | 3.860 | 3.900 | 178,503 | -0.20(-4.88%) |
Feb 23, 2023 | 4.250 | 4.270 | 4.020 | 4.100 | 104,150 | -0.12(-2.84%) |
Feb 22, 2023 | 4.150 | 4.270 | 4.020 | 4.220 | 155,779 | +0.07(+1.69%) |
Feb 21, 2023 | 4.310 | 4.550 | 4.140 | 4.150 | 298,394 | -0.17(-3.94%) |
Feb 17, 2023 | 4.320 | 4.370 | 4.210 | 4.320 | 122,488 | +0.01(+0.23%) |
Feb 16, 2023 | 4.240 | 4.430 | 4.240 | 4.310 | 164,921 | -0.02(-0.46%) |
Feb 15, 2023 | 4.010 | 4.430 | 4.010 | 4.330 | 277,176 | +0.42(+10.74%) |
Feb 14, 2023 | 4.540 | 4.590 | 3.700 | 3.910 | 504,759 | -0.63(-13.88%) |
Feb 13, 2023 | 4.420 | 4.620 | 4.292 | 4.540 | 230,912 | +0.15(+3.42%) |
Feb 10, 2023 | 4.650 | 4.650 | 4.030 | 4.390 | 416,927 | -0.22(-4.77%) |
Feb 09, 2023 | 4.740 | 5.169 | 4.520 | 4.610 | 420,906 | -0.01(-0.22%) |
Feb 08, 2023 | 5.600 | 5.600 | 4.500 | 4.620 | 724,075 | -0.89(-16.15%) |
Feb 07, 2023 | 5.170 | 5.720 | 5.170 | 5.510 | 527,741 | +0.42(+8.25%) |
Feb 06, 2023 | 5.050 | 5.260 | 5.010 | 5.090 | 268,829 | +0.13(+2.62%) |
Feb 03, 2023 | 4.840 | 5.118 | 4.800 | 4.960 | 221,945 | +0.16(+3.33%) |
Feb 02, 2023 | 4.840 | 5.130 | 4.700 | 4.800 | 344,860 | +0.01(+0.21%) |
Feb 01, 2023 | 4.620 | 4.910 | 4.545 | 4.790 | 190,296 | +0.17(+3.68%) |
Jan 31, 2023 | 4.390 | 4.630 | 4.380 | 4.620 | 88,956 | +0.24(+5.48%) |
Jan 30, 2023 | 4.450 | 4.680 | 4.370 | 4.380 | 120,297 | -0.10(-2.23%) |
Jan 27, 2023 | 4.350 | 4.530 | 4.310 | 4.480 | 182,163 | +0.17(+3.94%) |
Jan 26, 2023 | 4.180 | 4.440 | 4.100 | 4.310 | 163,956 | +0.16(+3.86%) |
Jan 25, 2023 | 3.980 | 4.240 | 3.810 | 4.150 | 327,586 | -0.08(-1.89%) |
Jan 24, 2023 | 4.560 | 4.680 | 4.230 | 4.230 | 354,109 | -0.33(-7.24%) |
Jan 23, 2023 | 4.390 | 4.590 | 4.230 | 4.560 | 242,708 | +0.25(+5.80%) |
Jan 20, 2023 | 4.140 | 4.410 | 4.120 | 4.310 | 129,855 | +0.22(+5.38%) |
Jan 19, 2023 | 4.350 | 4.350 | 3.980 | 4.090 | 238,429 | -0.31(-7.05%) |
Jan 18, 2023 | 4.230 | 4.520 | 4.130 | 4.400 | 353,668 | +0.30(+7.32%) |
Jan 17, 2023 | 4.450 | 4.550 | 3.850 | 4.100 | 521,978 | -0.19(-4.43%) |
Jan 13, 2023 | 3.620 | 4.320 | 3.620 | 4.290 | 557,805 | +0.66(+18.18%) |
Jan 12, 2023 | 3.580 | 3.660 | 3.450 | 3.630 | 159,115 | +0.12(+3.42%) |
Jan 11, 2023 | 3.670 | 3.680 | 3.420 | 3.510 | 217,002 | -0.07(-1.96%) |
Jan 10, 2023 | 3.300 | 3.650 | 3.240 | 3.580 | 336,759 | +0.31(+9.48%) |
Jan 09, 2023 | 3.430 | 3.430 | 3.240 | 3.270 | 145,321 | -0.09(-2.68%) |
Jan 06, 2023 | 3.440 | 3.440 | 3.180 | 3.360 | 138,951 | -0.08(-2.33%) |
Jan 05, 2023 | 3.430 | 3.480 | 3.320 | 3.440 | 150,300 | +0.02(+0.58%) |
Jan 04, 2023 | 3.040 | 3.480 | 2.970 | 3.420 | 424,454 | +0.46(+15.54%) |