Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.240 | 3.520 | 3.040 | 3.080 | 64,044 | -0.18(-5.52%) |
Mar 30, 2023 | 3.016 | 3.400 | 2.960 | 3.260 | 15,240 | +0.24(+7.89%) |
Mar 29, 2023 | 2.920 | 3.080 | 2.920 | 3.022 | 7,306 | +0.02(+0.72%) |
Mar 28, 2023 | 3.080 | 3.080 | 2.865 | 3.000 | 18,622 | +0.00(+0.00%) |
Mar 27, 2023 | 3.152 | 3.160 | 2.880 | 3.000 | 6,927 | -0.01(-0.42%) |
Mar 24, 2023 | 2.864 | 3.240 | 2.800 | 3.013 | 9,091 | +0.03(+1.15%) |
Mar 23, 2023 | 3.000 | 3.240 | 2.880 | 2.978 | 13,423 | -0.12(-3.92%) |
Mar 22, 2023 | 3.240 | 3.462 | 3.051 | 3.100 | 8,231 | -0.18(-5.49%) |
Mar 21, 2023 | 3.486 | 3.507 | 3.280 | 3.280 | 11,356 | -0.04(-1.20%) |
Mar 20, 2023 | 3.457 | 3.832 | 3.284 | 3.320 | 64,839 | -0.28(-7.78%) |
Mar 17, 2023 | 3.080 | 3.600 | 3.012 | 3.600 | 37,918 | +0.44(+13.92%) |
Mar 16, 2023 | 3.000 | 3.399 | 3.000 | 3.160 | 11,725 | +0.08(+2.58%) |
Mar 15, 2023 | 3.120 | 3.210 | 3.040 | 3.080 | 10,233 | -0.13(-4.04%) |
Mar 14, 2023 | 3.098 | 3.394 | 3.098 | 3.210 | 30,572 | +0.09(+2.88%) |
Mar 13, 2023 | 3.520 | 3.538 | 2.646 | 3.120 | 20,181 | -0.33(-9.64%) |
Mar 10, 2023 | 3.802 | 3.940 | 3.332 | 3.453 | 58,776 | -0.35(-9.18%) |
Mar 09, 2023 | 3.836 | 4.000 | 3.726 | 3.802 | 38,092 | -0.01(-0.19%) |
Mar 08, 2023 | 4.160 | 4.160 | 3.640 | 3.809 | 62,755 | -0.35(-8.43%) |
Mar 07, 2023 | 4.400 | 4.400 | 4.000 | 4.160 | 64,579 | -0.12(-2.80%) |
Mar 06, 2023 | 4.600 | 4.600 | 3.981 | 4.280 | 149,641 | -0.44(-9.32%) |
Mar 03, 2023 | 5.080 | 5.400 | 4.520 | 4.720 | 879,152 | +0.24(+5.36%) |
Mar 02, 2023 | 5.320 | 5.320 | 4.280 | 4.480 | 263,935 | -0.68(-13.18%) |
Mar 01, 2023 | 4.680 | 5.600 | 4.200 | 5.160 | 1,760,586 | +1.08(+26.47%) |
Feb 28, 2023 | 3.240 | 4.760 | 3.052 | 4.080 | 1,031,585 | +0.84(+25.93%) |
Feb 27, 2023 | 2.200 | 4.560 | 2.200 | 3.240 | 4,176,422 | +1.04(+47.27%) |
Feb 24, 2023 | 2.200 | 2.256 | 2.048 | 2.200 | 9,994 | -0.12(-5.17%) |
Feb 23, 2023 | 2.293 | 2.400 | 2.126 | 2.320 | 11,802 | -0.02(-0.84%) |
Feb 22, 2023 | 2.480 | 2.522 | 2.340 | 2.340 | 18,318 | -0.14(-5.68%) |
Feb 21, 2023 | 2.400 | 2.596 | 2.400 | 2.480 | 16,435 | +0.03(+1.41%) |
Feb 17, 2023 | 2.471 | 2.556 | 2.405 | 2.446 | 4,688 | -0.11(-4.48%) |
Feb 16, 2023 | 2.440 | 2.640 | 2.440 | 2.561 | 2,287 | +0.00(+0.03%) |
Feb 15, 2023 | 2.590 | 2.640 | 2.436 | 2.560 | 7,096 | +0.08(+3.21%) |
Feb 14, 2023 | 2.499 | 2.560 | 2.480 | 2.480 | 22,778 | -0.02(-0.74%) |
Feb 13, 2023 | 2.400 | 2.499 | 2.400 | 2.499 | 5,605 | -0.01(-0.24%) |
Feb 10, 2023 | 2.680 | 2.680 | 2.404 | 2.505 | 11,345 | -0.10(-3.66%) |
Feb 09, 2023 | 2.780 | 2.800 | 2.490 | 2.600 | 11,616 | -0.08(-2.99%) |
Feb 08, 2023 | 2.640 | 2.720 | 2.556 | 2.680 | 12,143 | +0.16(+6.35%) |
Feb 07, 2023 | 2.600 | 2.734 | 2.490 | 2.520 | 22,963 | -0.08(-3.24%) |
Feb 06, 2023 | 2.853 | 2.853 | 2.482 | 2.604 | 28,514 | -0.30(-10.19%) |
Feb 03, 2023 | 3.360 | 3.360 | 2.800 | 2.900 | 60,299 | -0.62(-17.50%) |
Feb 02, 2023 | 3.160 | 4.270 | 2.920 | 3.515 | 197,400 | +0.35(+10.89%) |
Feb 01, 2023 | 2.560 | 3.280 | 2.404 | 3.170 | 201,144 | +0.30(+10.28%) |
Jan 31, 2023 | 2.360 | 3.120 | 2.320 | 2.874 | 533,750 | -0.01(-0.19%) |
Jan 30, 2023 | 1.880 | 3.920 | 1.782 | 2.880 | 2,654,401 | +1.16(+67.44%) |
Jan 27, 2023 | 1.920 | 1.920 | 1.682 | 1.720 | 13,802 | -0.04(-2.27%) |
Jan 26, 2023 | 1.800 | 1.880 | 1.680 | 1.760 | 2,510 | -0.04(-2.20%) |
Jan 25, 2023 | 1.702 | 1.800 | 1.640 | 1.800 | 4,452 | +0.01(+0.45%) |
Jan 24, 2023 | 1.854 | 1.854 | 1.669 | 1.792 | 1,939 | -0.01(-0.47%) |
Jan 23, 2023 | 1.880 | 1.891 | 1.658 | 1.800 | 7,749 | -0.07(-3.50%) |
Jan 20, 2023 | 1.600 | 1.879 | 1.600 | 1.865 | 3,306 | +0.07(+3.65%) |
Jan 19, 2023 | 1.680 | 1.804 | 1.611 | 1.800 | 1,851 | +0.00(+0.22%) |
Jan 18, 2023 | 1.840 | 1.920 | 1.560 | 1.796 | 5,362 | -0.10(-5.49%) |
Jan 17, 2023 | 1.920 | 1.920 | 1.481 | 1.900 | 3,463 | +0.08(+4.40%) |
Jan 13, 2023 | 1.920 | 1.920 | 1.800 | 1.820 | 4,932 | -0.13(-6.88%) |
Jan 12, 2023 | 2.000 | 2.000 | 1.800 | 1.954 | 6,945 | +0.15(+8.58%) |
Jan 11, 2023 | 1.880 | 2.000 | 1.643 | 1.800 | 15,841 | -0.04(-2.24%) |
Jan 10, 2023 | 1.954 | 1.954 | 1.480 | 1.841 | 10,516 | -0.12(-6.04%) |
Jan 09, 2023 | 1.891 | 2.000 | 1.791 | 1.960 | 14,889 | -0.04(-2.02%) |
Jan 06, 2023 | 1.920 | 2.188 | 1.444 | 2.000 | 38,110 | +0.20(+11.11%) |
Jan 05, 2023 | 1.303 | 2.000 | 1.082 | 1.800 | 90,219 | +0.41(+29.50%) |
Jan 04, 2023 | 1.449 | 1.449 | 1.313 | 1.390 | 9,958 | +0.08(+6.14%) |