Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.560 | 1.840 | 1.520 | 1.580 | 1,187,926 | +0.02(+1.28%) |
Mar 30, 2023 | 1.600 | 1.680 | 1.500 | 1.560 | 797,646 | -0.10(-6.02%) |
Mar 29, 2023 | 2.030 | 2.080 | 1.510 | 1.660 | 2,298,394 | -0.30(-15.31%) |
Mar 28, 2023 | 2.650 | 2.770 | 1.900 | 1.960 | 4,961,192 | -1.64(-45.56%) |
Mar 27, 2023 | 1.930 | 4.360 | 1.900 | 3.600 | 47,894,192 | +1.70(+89.47%) |
Mar 24, 2023 | 1.900 | 2.050 | 1.890 | 1.900 | 89,002 | +0.02(+1.06%) |
Mar 23, 2023 | 1.930 | 2.150 | 1.880 | 1.880 | 184,775 | -0.06(-3.09%) |
Mar 22, 2023 | 2.100 | 2.205 | 1.910 | 1.940 | 139,321 | -0.15(-7.18%) |
Mar 21, 2023 | 2.180 | 2.340 | 2.060 | 2.090 | 256,926 | -0.05(-2.34%) |
Mar 20, 2023 | 2.370 | 2.400 | 2.085 | 2.140 | 191,602 | -0.18(-7.76%) |
Mar 17, 2023 | 2.800 | 2.800 | 2.320 | 2.320 | 252,018 | -0.57(-19.72%) |
Mar 16, 2023 | 3.420 | 3.600 | 2.810 | 2.890 | 318,585 | -0.84(-22.52%) |
Mar 15, 2023 | 3.840 | 3.970 | 3.690 | 3.730 | 70,193 | -0.25(-6.28%) |
Mar 14, 2023 | 3.830 | 4.110 | 3.830 | 3.980 | 36,432 | +0.14(+3.65%) |
Mar 13, 2023 | 4.100 | 4.120 | 3.700 | 3.840 | 67,386 | -0.28(-6.80%) |
Mar 10, 2023 | 4.380 | 4.440 | 4.050 | 4.120 | 98,759 | -0.35(-7.83%) |
Mar 09, 2023 | 4.800 | 4.830 | 4.400 | 4.470 | 55,002 | -0.33(-6.88%) |
Mar 08, 2023 | 5.050 | 5.187 | 4.740 | 4.800 | 97,938 | -0.24(-4.76%) |
Mar 07, 2023 | 4.690 | 5.060 | 4.675 | 5.040 | 55,828 | +0.28(+5.88%) |
Mar 06, 2023 | 5.040 | 5.040 | 4.620 | 4.760 | 64,596 | -0.34(-6.67%) |
Mar 03, 2023 | 5.200 | 5.200 | 4.800 | 5.100 | 140,470 | -0.05(-0.97%) |
Mar 02, 2023 | 4.330 | 5.190 | 4.180 | 5.150 | 223,698 | +0.81(+18.66%) |
Mar 01, 2023 | 4.610 | 4.610 | 4.250 | 4.340 | 73,821 | -0.14(-3.13%) |
Feb 28, 2023 | 4.300 | 4.600 | 4.200 | 4.480 | 76,821 | +0.13(+2.99%) |
Feb 27, 2023 | 4.290 | 4.700 | 4.240 | 4.350 | 117,876 | +0.02(+0.46%) |
Feb 24, 2023 | 4.480 | 4.540 | 4.240 | 4.330 | 86,963 | -0.16(-3.56%) |
Feb 23, 2023 | 4.480 | 4.550 | 4.330 | 4.490 | 84,563 | +0.00(+0.00%) |
Feb 22, 2023 | 4.910 | 4.938 | 4.400 | 4.490 | 225,621 | -0.45(-9.11%) |
Feb 21, 2023 | 5.110 | 5.182 | 4.930 | 4.940 | 153,787 | -0.22(-4.26%) |
Feb 17, 2023 | 5.430 | 5.500 | 4.960 | 5.160 | 299,177 | -0.42(-7.53%) |
Feb 16, 2023 | 4.910 | 5.970 | 4.910 | 5.580 | 550,563 | +0.47(+9.20%) |
Feb 15, 2023 | 5.100 | 5.250 | 4.900 | 5.110 | 293,248 | -0.13(-2.48%) |
Feb 14, 2023 | 5.480 | 5.480 | 4.980 | 5.240 | 366,725 | -0.34(-6.09%) |
Feb 13, 2023 | 6.180 | 6.210 | 5.540 | 5.580 | 297,219 | -0.60(-9.71%) |
Feb 10, 2023 | 6.200 | 6.570 | 5.990 | 6.180 | 367,168 | -0.18(-2.83%) |
Feb 09, 2023 | 7.190 | 7.284 | 6.200 | 6.360 | 466,082 | -0.90(-12.40%) |
Feb 08, 2023 | 7.050 | 7.734 | 7.050 | 7.260 | 387,724 | +0.16(+2.25%) |
Feb 07, 2023 | 8.010 | 8.135 | 7.050 | 7.100 | 532,583 | -0.95(-11.80%) |
Feb 06, 2023 | 8.670 | 8.780 | 8.050 | 8.050 | 352,291 | -0.85(-9.55%) |
Feb 03, 2023 | 9.060 | 9.750 | 8.750 | 8.900 | 657,280 | -0.19(-2.09%) |
Feb 02, 2023 | 9.360 | 9.500 | 8.880 | 9.090 | 489,665 | -0.38(-4.01%) |
Feb 01, 2023 | 9.810 | 10.01 | 9.130 | 9.470 | 886,418 | -1.02(-9.72%) |
Jan 31, 2023 | 12.05 | 12.50 | 10.41 | 10.49 | 1,441,922 | -2.66(-20.23%) |
Jan 30, 2023 | 10.42 | 14.70 | 9.430 | 13.15 | 4,518,195 | +3.95(+42.93%) |
Jan 27, 2023 | 11.20 | 11.40 | 8.622 | 9.200 | 897,651 | -1.90(-17.12%) |
Jan 26, 2023 | 14.17 | 15.78 | 10.36 | 11.10 | 1,018,426 | -2.67(-19.39%) |
Jan 25, 2023 | 15.85 | 16.23 | 13.38 | 13.77 | 494,763 | -2.73(-16.55%) |
Jan 24, 2023 | 16.30 | 22.90 | 16.01 | 16.50 | 2,089,266 | +0.50(+3.12%) |
Jan 23, 2023 | 14.29 | 17.50 | 12.70 | 16.00 | 1,260,802 | +1.93(+13.72%) |
Jan 20, 2023 | 16.99 | 19.05 | 12.50 | 14.07 | 3,156,800 | +1.74(+14.11%) |
Jan 19, 2023 | 9.440 | 12.49 | 9.020 | 12.33 | 835,751 | +2.78(+29.11%) |
Jan 18, 2023 | 9.940 | 10.20 | 9.290 | 9.550 | 217,684 | +0.30(+3.24%) |
Jan 17, 2023 | 9.360 | 9.630 | 8.870 | 9.250 | 179,127 | +0.06(+0.65%) |
Jan 13, 2023 | 9.660 | 9.660 | 8.450 | 9.190 | 153,879 | +0.02(+0.22%) |
Jan 12, 2023 | 9.520 | 9.540 | 8.900 | 9.170 | 235,919 | -0.45(-4.68%) |
Jan 11, 2023 | 10.11 | 10.47 | 9.400 | 9.620 | 222,419 | -0.31(-3.12%) |
Jan 10, 2023 | 9.480 | 10.27 | 8.870 | 9.930 | 404,194 | +0.84(+9.24%) |
Jan 09, 2023 | 8.840 | 9.240 | 8.710 | 9.090 | 174,227 | +0.25(+2.83%) |
Jan 06, 2023 | 8.990 | 9.500 | 8.670 | 8.840 | 247,867 | -0.20(-2.21%) |
Jan 05, 2023 | 9.500 | 9.500 | 8.900 | 9.040 | 226,098 | -0.57(-5.93%) |
Jan 04, 2023 | 9.890 | 10.20 | 9.220 | 9.610 | 457,092 | -0.29(-2.93%) |