Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.060 | 9.440 | 8.060 | 8.890 | 8,493,831 | +1.03(+13.10%) |
Mar 30, 2023 | 7.350 | 7.950 | 7.290 | 7.860 | 2,643,079 | +0.49(+6.65%) |
Mar 29, 2023 | 6.170 | 7.580 | 6.010 | 7.370 | 5,874,612 | +1.27(+20.82%) |
Mar 28, 2023 | 6.190 | 6.260 | 6.075 | 6.100 | 1,841,133 | -0.20(-3.17%) |
Mar 27, 2023 | 6.220 | 6.405 | 6.120 | 6.300 | 1,800,207 | +0.01(+0.16%) |
Mar 24, 2023 | 6.350 | 6.600 | 6.060 | 6.290 | 4,237,398 | +0.28(+4.66%) |
Mar 23, 2023 | 5.550 | 6.290 | 5.540 | 6.010 | 4,331,369 | +0.78(+14.91%) |
Mar 22, 2023 | 5.360 | 5.490 | 5.220 | 5.230 | 1,561,975 | -0.05(-0.95%) |
Mar 21, 2023 | 5.230 | 5.315 | 4.895 | 5.280 | 1,437,624 | +0.10(+1.93%) |
Mar 20, 2023 | 4.900 | 5.215 | 4.770 | 5.180 | 1,579,724 | +0.12(+2.37%) |
Mar 17, 2023 | 5.160 | 5.450 | 4.990 | 5.060 | 5,389,012 | -0.18(-3.44%) |
Mar 16, 2023 | 4.510 | 5.270 | 4.504 | 5.240 | 4,131,883 | +0.58(+12.45%) |
Mar 15, 2023 | 4.420 | 4.715 | 4.270 | 4.660 | 3,886,191 | +0.58(+14.22%) |
Mar 14, 2023 | 4.080 | 4.190 | 3.960 | 4.080 | 1,369,896 | +0.00(+0.00%) |
Mar 13, 2023 | 3.890 | 4.165 | 3.830 | 4.080 | 1,667,345 | +0.18(+4.62%) |
Mar 10, 2023 | 3.920 | 3.955 | 3.710 | 3.900 | 1,693,215 | -0.05(-1.27%) |
Mar 09, 2023 | 4.340 | 4.440 | 3.850 | 3.950 | 2,440,707 | -0.49(-11.04%) |
Mar 08, 2023 | 4.230 | 4.525 | 4.190 | 4.440 | 1,126,732 | +0.17(+3.98%) |
Mar 07, 2023 | 4.350 | 4.427 | 4.140 | 4.270 | 1,763,874 | -0.14(-3.17%) |
Mar 06, 2023 | 4.500 | 4.560 | 4.385 | 4.410 | 740,070 | -0.09(-2.00%) |
Mar 03, 2023 | 4.270 | 4.625 | 4.270 | 4.500 | 1,508,540 | +0.26(+6.13%) |
Mar 02, 2023 | 3.880 | 4.265 | 3.850 | 4.240 | 1,419,762 | +0.22(+5.47%) |
Mar 01, 2023 | 4.030 | 4.180 | 3.910 | 4.020 | 1,925,151 | +0.17(+4.42%) |
Feb 28, 2023 | 3.780 | 3.880 | 3.780 | 3.850 | 1,037,945 | +0.02(+0.52%) |
Feb 27, 2023 | 4.020 | 4.020 | 3.740 | 3.830 | 1,156,389 | -0.02(-0.52%) |
Feb 24, 2023 | 3.910 | 4.060 | 3.760 | 3.850 | 3,086,711 | -0.30(-7.23%) |
Feb 23, 2023 | 4.370 | 4.380 | 4.110 | 4.150 | 1,018,389 | -0.15(-3.49%) |
Feb 22, 2023 | 4.270 | 4.330 | 4.190 | 4.300 | 943,561 | +0.01(+0.23%) |
Feb 21, 2023 | 4.250 | 4.350 | 4.160 | 4.290 | 1,502,226 | -0.10(-2.28%) |
Feb 17, 2023 | 4.600 | 4.600 | 4.380 | 4.390 | 1,143,308 | -0.32(-6.79%) |
Feb 16, 2023 | 4.390 | 4.750 | 4.310 | 4.710 | 3,410,725 | +0.36(+8.28%) |
Feb 15, 2023 | 4.620 | 4.675 | 4.285 | 4.350 | 3,608,125 | -0.40(-8.42%) |
Feb 14, 2023 | 4.670 | 4.770 | 4.510 | 4.750 | 1,003,061 | +0.00(+0.00%) |
Feb 13, 2023 | 4.720 | 4.860 | 4.640 | 4.750 | 1,484,563 | +0.16(+3.49%) |
Feb 10, 2023 | 4.770 | 4.770 | 4.465 | 4.590 | 1,823,261 | -0.24(-4.97%) |
Feb 09, 2023 | 5.000 | 5.040 | 4.792 | 4.830 | 1,331,626 | +0.06(+1.26%) |
Feb 08, 2023 | 4.710 | 4.820 | 4.660 | 4.770 | 961,583 | +0.04(+0.85%) |
Feb 07, 2023 | 4.720 | 4.930 | 4.530 | 4.730 | 1,558,259 | +0.06(+1.28%) |
Feb 06, 2023 | 4.800 | 4.870 | 4.530 | 4.670 | 2,053,118 | -0.34(-6.79%) |
Feb 03, 2023 | 5.180 | 5.315 | 4.940 | 5.010 | 1,464,209 | -0.32(-6.00%) |
Feb 02, 2023 | 5.140 | 5.535 | 5.140 | 5.330 | 1,714,708 | +0.14(+2.70%) |
Feb 01, 2023 | 5.050 | 5.250 | 4.840 | 5.190 | 2,363,664 | +0.39(+8.13%) |
Jan 31, 2023 | 4.870 | 5.000 | 4.750 | 4.800 | 1,402,990 | -0.07(-1.44%) |
Jan 30, 2023 | 5.200 | 5.200 | 4.810 | 4.870 | 2,913,432 | -0.56(-10.31%) |
Jan 27, 2023 | 5.120 | 5.600 | 5.030 | 5.430 | 2,500,276 | +0.30(+5.85%) |
Jan 26, 2023 | 5.100 | 5.300 | 5.010 | 5.130 | 1,961,329 | +0.15(+3.01%) |
Jan 25, 2023 | 4.890 | 5.000 | 4.705 | 4.980 | 1,141,444 | -0.06(-1.19%) |
Jan 24, 2023 | 5.120 | 5.180 | 5.010 | 5.040 | 830,781 | -0.16(-3.08%) |
Jan 23, 2023 | 4.950 | 5.220 | 4.870 | 5.200 | 1,838,121 | +0.34(+7.00%) |
Jan 20, 2023 | 4.820 | 4.950 | 4.690 | 4.860 | 1,146,185 | +0.21(+4.52%) |
Jan 19, 2023 | 4.530 | 4.750 | 4.480 | 4.650 | 1,825,747 | +0.09(+1.97%) |
Jan 18, 2023 | 4.900 | 4.998 | 4.495 | 4.560 | 2,898,179 | -0.14(-2.98%) |
Jan 17, 2023 | 4.440 | 4.715 | 4.240 | 4.700 | 1,557,084 | +0.22(+4.91%) |
Jan 13, 2023 | 4.400 | 4.640 | 4.335 | 4.480 | 2,484,889 | +0.12(+2.75%) |
Jan 12, 2023 | 4.480 | 4.570 | 4.200 | 4.360 | 3,068,073 | -0.28(-6.03%) |
Jan 11, 2023 | 4.750 | 5.050 | 4.500 | 4.640 | 3,567,032 | -0.11(-2.32%) |
Jan 10, 2023 | 4.720 | 4.840 | 4.615 | 4.750 | 1,876,529 | -0.01(-0.21%) |
Jan 09, 2023 | 4.930 | 4.950 | 4.610 | 4.760 | 2,777,055 | -0.26(-5.18%) |
Jan 06, 2023 | 4.860 | 5.045 | 4.540 | 5.020 | 4,559,346 | -0.21(-4.02%) |
Jan 05, 2023 | 4.980 | 5.280 | 4.630 | 5.230 | 6,196,464 | +0.43(+8.96%) |
Jan 04, 2023 | 4.480 | 4.890 | 4.395 | 4.800 | 6,415,591 | +0.86(+21.83%) |