Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.500 | 3.920 | 3.486 | 3.920 | 13,820 | +0.42(+12.02%) |
Mar 30, 2023 | 3.447 | 3.612 | 3.447 | 3.499 | 2,130 | -0.00(-0.02%) |
Mar 29, 2023 | 3.500 | 3.652 | 3.500 | 3.500 | 1,021 | -0.15(-4.16%) |
Mar 28, 2023 | 3.447 | 3.709 | 3.409 | 3.652 | 20,696 | +0.15(+4.30%) |
Mar 27, 2023 | 3.431 | 3.677 | 3.431 | 3.501 | 1,692 | -0.18(-4.78%) |
Mar 24, 2023 | 3.639 | 3.780 | 3.431 | 3.677 | 2,932 | +0.04(+1.02%) |
Mar 23, 2023 | 3.963 | 3.963 | 3.571 | 3.640 | 2,765 | -0.15(-4.06%) |
Mar 22, 2023 | 3.497 | 3.853 | 3.465 | 3.794 | 19,484 | +0.33(+9.49%) |
Mar 21, 2023 | 3.604 | 3.604 | 3.430 | 3.465 | 5,131 | +0.07(+2.10%) |
Mar 20, 2023 | 3.668 | 3.668 | 3.394 | 3.394 | 2,362 | +0.03(+0.79%) |
Mar 17, 2023 | 3.640 | 3.849 | 3.367 | 3.367 | 6,800 | -0.38(-10.04%) |
Mar 16, 2023 | 3.500 | 3.780 | 3.500 | 3.743 | 5,417 | +0.36(+10.52%) |
Mar 15, 2023 | 3.532 | 3.532 | 3.360 | 3.387 | 4,287 | -0.15(-4.16%) |
Mar 14, 2023 | 3.655 | 4.129 | 3.465 | 3.534 | 8,890 | -0.28(-7.38%) |
Mar 13, 2023 | 3.885 | 3.990 | 3.710 | 3.815 | 10,797 | -0.20(-5.05%) |
Mar 10, 2023 | 4.130 | 4.270 | 3.920 | 4.018 | 8,872 | -0.37(-8.44%) |
Mar 09, 2023 | 4.129 | 4.396 | 4.123 | 4.388 | 7,600 | +0.26(+6.27%) |
Mar 08, 2023 | 4.305 | 4.438 | 4.060 | 4.129 | 24,064 | -0.55(-11.81%) |
Mar 07, 2023 | 3.640 | 5.936 | 3.565 | 4.682 | 242,799 | +1.18(+33.78%) |
Mar 06, 2023 | 3.464 | 3.640 | 3.304 | 3.500 | 4,869 | +0.04(+1.05%) |
Mar 03, 2023 | 3.290 | 3.464 | 3.237 | 3.464 | 3,204 | +0.14(+4.17%) |
Mar 02, 2023 | 3.290 | 3.430 | 3.268 | 3.325 | 7,052 | -0.02(-0.73%) |
Mar 01, 2023 | 3.360 | 3.500 | 3.297 | 3.349 | 10,053 | -0.08(-2.39%) |
Feb 28, 2023 | 3.500 | 3.500 | 3.359 | 3.431 | 9,981 | +0.04(+1.05%) |
Feb 27, 2023 | 3.447 | 3.622 | 3.360 | 3.396 | 7,867 | -0.23(-6.24%) |
Feb 24, 2023 | 3.500 | 3.640 | 3.500 | 3.622 | 4,723 | +0.14(+3.90%) |
Feb 23, 2023 | 3.640 | 3.640 | 3.360 | 3.486 | 5,605 | -0.08(-2.35%) |
Feb 22, 2023 | 3.711 | 3.711 | 3.570 | 3.570 | 2,228 | -0.13(-3.43%) |
Feb 21, 2023 | 4.018 | 4.127 | 3.676 | 3.697 | 6,269 | -0.32(-8.00%) |
Feb 17, 2023 | 3.851 | 4.030 | 3.851 | 4.018 | 3,993 | +0.08(+1.97%) |
Feb 16, 2023 | 3.893 | 4.060 | 3.850 | 3.940 | 2,801 | -0.05(-1.26%) |
Feb 15, 2023 | 3.850 | 4.305 | 3.833 | 3.991 | 6,326 | +0.14(+3.65%) |
Feb 14, 2023 | 4.060 | 4.340 | 3.525 | 3.850 | 11,567 | -0.21(-5.25%) |
Feb 13, 2023 | 4.386 | 4.407 | 3.781 | 4.064 | 17,915 | -0.45(-10.00%) |
Feb 10, 2023 | 4.315 | 4.550 | 4.200 | 4.515 | 6,642 | +0.07(+1.49%) |
Feb 09, 2023 | 4.480 | 4.816 | 4.270 | 4.449 | 11,960 | -0.22(-4.62%) |
Feb 08, 2023 | 4.664 | 4.760 | 4.480 | 4.664 | 10,470 | +0.00(+0.00%) |
Feb 07, 2023 | 5.303 | 5.303 | 4.466 | 4.664 | 10,199 | -0.18(-3.81%) |
Feb 06, 2023 | 4.200 | 4.900 | 4.200 | 4.849 | 12,990 | +0.65(+15.49%) |
Feb 03, 2023 | 4.697 | 4.955 | 3.967 | 4.199 | 22,332 | -0.53(-11.25%) |
Feb 02, 2023 | 4.620 | 4.937 | 4.550 | 4.731 | 17,740 | +0.09(+1.95%) |
Feb 01, 2023 | 5.530 | 5.740 | 4.620 | 4.640 | 31,554 | -0.93(-16.72%) |
Jan 31, 2023 | 5.600 | 5.880 | 5.390 | 5.572 | 16,646 | -0.10(-1.74%) |
Jan 30, 2023 | 5.880 | 5.880 | 5.670 | 5.671 | 16,136 | -0.21(-3.56%) |
Jan 27, 2023 | 5.950 | 6.159 | 5.619 | 5.880 | 19,040 | +0.28(+5.00%) |
Jan 26, 2023 | 5.250 | 5.774 | 5.041 | 5.600 | 22,284 | +0.35(+6.67%) |
Jan 25, 2023 | 5.285 | 5.460 | 4.976 | 5.250 | 21,666 | +0.06(+1.19%) |
Jan 24, 2023 | 5.040 | 5.458 | 4.900 | 5.188 | 20,598 | -0.06(-1.17%) |
Jan 23, 2023 | 5.413 | 5.460 | 4.690 | 5.250 | 35,218 | +0.44(+9.25%) |
Jan 20, 2023 | 4.863 | 4.900 | 4.621 | 4.806 | 2,733 | +0.15(+3.25%) |
Jan 19, 2023 | 4.340 | 4.985 | 4.036 | 4.654 | 30,416 | +0.32(+7.38%) |
Jan 18, 2023 | 5.110 | 5.390 | 3.990 | 4.334 | 58,968 | -0.58(-11.79%) |
Jan 17, 2023 | 4.130 | 5.040 | 4.007 | 4.914 | 143,481 | +0.97(+24.69%) |
Jan 13, 2023 | 3.745 | 4.130 | 3.536 | 3.941 | 42,326 | +0.16(+4.16%) |
Jan 12, 2023 | 3.430 | 3.848 | 3.325 | 3.784 | 61,914 | +0.42(+12.60%) |
Jan 11, 2023 | 3.220 | 3.360 | 3.220 | 3.360 | 6,789 | +0.14(+4.35%) |
Jan 10, 2023 | 3.222 | 3.346 | 3.080 | 3.220 | 19,021 | -0.00(-0.09%) |
Jan 09, 2023 | 3.010 | 3.223 | 2.800 | 3.223 | 20,439 | +0.28(+9.62%) |
Jan 06, 2023 | 2.800 | 3.080 | 2.800 | 2.940 | 21,651 | +0.28(+10.53%) |
Jan 05, 2023 | 2.590 | 2.703 | 2.589 | 2.660 | 7,462 | -0.06(-2.06%) |
Jan 04, 2023 | 2.436 | 2.728 | 2.380 | 2.716 | 13,354 | +0.34(+14.12%) |