Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.850 | 2.913 | 2.715 | 2.904 | 439,680 | +0.15(+5.45%) |
Mar 30, 2023 | 2.865 | 2.888 | 2.730 | 2.754 | 504,705 | -0.15(-5.17%) |
Mar 29, 2023 | 3.000 | 3.057 | 2.812 | 2.904 | 615,970 | -0.02(-0.77%) |
Mar 28, 2023 | 3.090 | 3.399 | 2.795 | 2.926 | 1,327,284 | -0.27(-8.36%) |
Mar 27, 2023 | 2.833 | 3.623 | 2.580 | 3.193 | 3,963,447 | +0.64(+25.24%) |
Mar 24, 2023 | 2.470 | 2.562 | 2.400 | 2.550 | 162,065 | +0.08(+3.16%) |
Mar 23, 2023 | 2.646 | 2.699 | 2.445 | 2.472 | 215,230 | -0.18(-6.63%) |
Mar 22, 2023 | 2.610 | 2.816 | 2.561 | 2.647 | 356,803 | +0.10(+3.82%) |
Mar 21, 2023 | 2.408 | 2.616 | 2.408 | 2.550 | 209,509 | +0.15(+6.38%) |
Mar 20, 2023 | 2.267 | 2.400 | 2.256 | 2.397 | 219,623 | -0.00(-0.13%) |
Mar 17, 2023 | 2.433 | 2.623 | 2.364 | 2.400 | 273,344 | -0.02(-0.81%) |
Mar 16, 2023 | 2.346 | 2.439 | 2.265 | 2.420 | 289,903 | +0.03(+1.26%) |
Mar 15, 2023 | 2.462 | 2.491 | 2.325 | 2.389 | 508,421 | -0.15(-5.74%) |
Mar 14, 2023 | 2.760 | 3.006 | 2.433 | 2.535 | 1,403,644 | +0.04(+1.50%) |
Mar 13, 2023 | 2.477 | 2.550 | 2.325 | 2.498 | 679,398 | -0.05(-2.06%) |
Mar 10, 2023 | 2.639 | 2.644 | 2.370 | 2.550 | 581,701 | -0.09(-3.52%) |
Mar 09, 2023 | 2.823 | 2.845 | 2.632 | 2.643 | 274,552 | -0.11(-4.03%) |
Mar 08, 2023 | 2.849 | 2.888 | 2.706 | 2.754 | 533,330 | -0.07(-2.39%) |
Mar 07, 2023 | 2.877 | 2.924 | 2.760 | 2.821 | 311,965 | -0.04(-1.26%) |
Mar 06, 2023 | 3.000 | 3.150 | 2.850 | 2.857 | 416,652 | -0.14(-4.75%) |
Mar 03, 2023 | 2.940 | 3.120 | 2.888 | 3.000 | 544,577 | +0.06(+1.99%) |
Mar 02, 2023 | 2.942 | 2.983 | 2.850 | 2.942 | 457,410 | -0.04(-1.26%) |
Mar 01, 2023 | 3.000 | 3.014 | 2.940 | 2.979 | 341,956 | -0.01(-0.25%) |
Feb 28, 2023 | 3.000 | 3.053 | 2.942 | 2.986 | 331,310 | -0.01(-0.45%) |
Feb 27, 2023 | 3.127 | 3.234 | 2.925 | 3.000 | 512,818 | -0.09(-2.77%) |
Feb 24, 2023 | 3.193 | 3.208 | 3.048 | 3.086 | 413,134 | -0.06(-1.91%) |
Feb 23, 2023 | 3.289 | 3.300 | 3.050 | 3.146 | 459,243 | -0.09(-2.92%) |
Feb 22, 2023 | 3.252 | 3.600 | 3.188 | 3.240 | 459,650 | -0.07(-2.09%) |
Feb 21, 2023 | 3.600 | 3.659 | 3.151 | 3.309 | 944,341 | -0.31(-8.65%) |
Feb 17, 2023 | 3.750 | 3.793 | 3.600 | 3.623 | 761,188 | -0.16(-4.17%) |
Feb 16, 2023 | 4.034 | 4.050 | 3.750 | 3.780 | 1,063,936 | -0.33(-8.03%) |
Feb 15, 2023 | 5.713 | 5.713 | 3.582 | 4.110 | 2,579,274 | -1.22(-22.88%) |
Feb 14, 2023 | 4.824 | 5.617 | 4.800 | 5.330 | 1,081,910 | -0.03(-0.62%) |
Feb 13, 2023 | 3.870 | 5.362 | 3.870 | 5.362 | 1,875,673 | +1.44(+36.76%) |
Feb 10, 2023 | 3.855 | 3.960 | 3.607 | 3.921 | 417,861 | +0.19(+5.19%) |
Feb 09, 2023 | 4.050 | 4.147 | 3.720 | 3.728 | 250,345 | -0.35(-8.64%) |
Feb 08, 2023 | 3.688 | 4.274 | 3.678 | 4.080 | 803,782 | +0.41(+11.02%) |
Feb 07, 2023 | 3.699 | 3.824 | 3.603 | 3.675 | 282,333 | -0.08(-2.00%) |
Feb 06, 2023 | 3.833 | 3.900 | 3.712 | 3.750 | 357,539 | +0.04(+1.17%) |
Feb 03, 2023 | 3.788 | 3.869 | 3.697 | 3.707 | 296,042 | -0.07(-1.98%) |
Feb 02, 2023 | 3.885 | 3.896 | 3.552 | 3.781 | 464,839 | -0.08(-1.94%) |
Feb 01, 2023 | 3.862 | 3.915 | 3.825 | 3.857 | 253,622 | -0.04(-1.15%) |
Jan 31, 2023 | 3.900 | 3.998 | 3.810 | 3.901 | 274,458 | -0.10(-2.55%) |
Jan 30, 2023 | 4.125 | 4.127 | 3.982 | 4.003 | 187,645 | -0.12(-2.91%) |
Jan 27, 2023 | 4.144 | 4.207 | 4.065 | 4.123 | 190,483 | -0.02(-0.58%) |
Jan 26, 2023 | 4.200 | 4.275 | 4.050 | 4.147 | 252,949 | +0.07(+1.73%) |
Jan 25, 2023 | 4.170 | 4.199 | 4.032 | 4.077 | 215,059 | -0.12(-2.93%) |
Jan 24, 2023 | 4.290 | 4.498 | 4.182 | 4.200 | 258,841 | -0.15(-3.45%) |
Jan 23, 2023 | 4.245 | 4.647 | 4.233 | 4.350 | 481,312 | +0.14(+3.39%) |
Jan 20, 2023 | 4.095 | 4.229 | 3.982 | 4.207 | 322,052 | +0.16(+3.93%) |
Jan 19, 2023 | 4.162 | 4.162 | 3.900 | 4.048 | 302,103 | -0.14(-3.26%) |
Jan 18, 2023 | 4.508 | 4.540 | 4.164 | 4.185 | 381,077 | -0.14(-3.13%) |
Jan 17, 2023 | 4.098 | 4.439 | 4.050 | 4.320 | 478,891 | +0.30(+7.46%) |
Jan 13, 2023 | 4.062 | 4.199 | 3.945 | 4.020 | 328,898 | +0.01(+0.37%) |
Jan 12, 2023 | 4.050 | 4.205 | 3.829 | 4.005 | 385,500 | +0.05(+1.37%) |
Jan 11, 2023 | 3.963 | 4.048 | 3.870 | 3.951 | 253,749 | -0.04(-0.98%) |
Jan 10, 2023 | 4.164 | 4.200 | 3.795 | 3.990 | 241,695 | +0.12(+3.10%) |
Jan 09, 2023 | 3.736 | 4.050 | 3.705 | 3.870 | 446,692 | +0.21(+5.74%) |
Jan 06, 2023 | 3.690 | 3.690 | 3.489 | 3.660 | 263,900 | +0.00(+0.00%) |
Jan 05, 2023 | 3.630 | 3.716 | 3.570 | 3.660 | 275,078 | +0.03(+0.78%) |
Jan 04, 2023 | 3.669 | 3.672 | 3.485 | 3.631 | 264,404 | +0.03(+0.87%) |