Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.150 | 3.240 | 3.100 | 3.180 | 5,744,947 | +0.04(+1.27%) |
Mar 30, 2023 | 3.310 | 3.430 | 3.020 | 3.140 | 8,538,486 | -0.12(-3.68%) |
Mar 29, 2023 | 3.680 | 3.740 | 2.950 | 3.260 | 20,160,888 | -1.06(-24.54%) |
Mar 28, 2023 | 4.470 | 4.500 | 4.275 | 4.320 | 3,522,682 | -0.19(-4.21%) |
Mar 27, 2023 | 4.490 | 4.580 | 4.390 | 4.510 | 2,486,895 | +0.08(+1.81%) |
Mar 24, 2023 | 4.340 | 4.455 | 4.200 | 4.430 | 3,394,977 | +0.08(+1.84%) |
Mar 23, 2023 | 4.320 | 4.400 | 4.205 | 4.350 | 3,201,236 | +0.06(+1.40%) |
Mar 22, 2023 | 4.570 | 4.585 | 4.260 | 4.290 | 3,334,361 | -0.31(-6.74%) |
Mar 21, 2023 | 4.520 | 4.680 | 4.480 | 4.600 | 2,744,260 | +0.13(+2.91%) |
Mar 20, 2023 | 4.450 | 4.530 | 4.280 | 4.470 | 3,690,234 | -0.07(-1.54%) |
Mar 17, 2023 | 4.610 | 4.620 | 4.370 | 4.540 | 16,023,730 | -0.07(-1.52%) |
Mar 16, 2023 | 4.650 | 4.705 | 4.470 | 4.610 | 2,805,563 | -0.04(-0.86%) |
Mar 15, 2023 | 4.760 | 4.885 | 4.580 | 4.650 | 3,629,542 | -0.06(-1.27%) |
Mar 14, 2023 | 4.800 | 4.900 | 4.630 | 4.710 | 4,034,972 | +0.01(+0.21%) |
Mar 13, 2023 | 4.240 | 5.029 | 4.230 | 4.700 | 9,100,086 | +0.53(+12.71%) |
Mar 10, 2023 | 4.950 | 4.980 | 4.000 | 4.170 | 10,786,170 | -0.79(-15.93%) |
Mar 09, 2023 | 5.040 | 5.195 | 4.940 | 4.960 | 3,184,101 | -0.07(-1.39%) |
Mar 08, 2023 | 5.010 | 5.096 | 4.910 | 5.030 | 2,598,171 | +0.00(+0.00%) |
Mar 07, 2023 | 5.010 | 5.230 | 4.850 | 5.030 | 3,812,763 | +0.13(+2.65%) |
Mar 06, 2023 | 5.190 | 5.240 | 4.830 | 4.900 | 2,916,376 | -0.19(-3.73%) |
Mar 03, 2023 | 4.900 | 5.225 | 4.830 | 5.090 | 2,501,825 | +0.14(+2.83%) |
Mar 02, 2023 | 5.060 | 5.075 | 4.940 | 4.950 | 3,371,716 | -0.16(-3.13%) |
Mar 01, 2023 | 5.200 | 5.270 | 5.090 | 5.110 | 2,156,504 | -0.09(-1.73%) |
Feb 28, 2023 | 5.220 | 5.310 | 5.180 | 5.200 | 2,403,152 | -0.03(-0.57%) |
Feb 27, 2023 | 5.210 | 5.285 | 5.160 | 5.230 | 2,511,409 | +0.11(+2.15%) |
Feb 24, 2023 | 5.210 | 5.240 | 5.100 | 5.120 | 2,377,932 | -0.16(-3.03%) |
Feb 23, 2023 | 5.410 | 5.440 | 5.160 | 5.280 | 2,672,543 | -0.10(-1.86%) |
Feb 22, 2023 | 5.240 | 5.390 | 5.220 | 5.380 | 2,872,326 | +0.17(+3.26%) |
Feb 21, 2023 | 5.560 | 5.620 | 5.180 | 5.210 | 2,966,694 | -0.48(-8.44%) |
Feb 17, 2023 | 5.640 | 5.690 | 5.485 | 5.690 | 3,012,906 | +0.05(+0.89%) |
Feb 16, 2023 | 5.850 | 5.860 | 5.600 | 5.640 | 3,519,023 | -0.30(-5.05%) |
Feb 15, 2023 | 5.880 | 5.950 | 5.730 | 5.940 | 2,838,376 | +0.01(+0.17%) |
Feb 14, 2023 | 5.900 | 6.020 | 5.755 | 5.930 | 2,715,739 | -0.03(-0.50%) |
Feb 13, 2023 | 5.840 | 6.029 | 5.733 | 5.960 | 2,601,499 | +0.04(+0.68%) |
Feb 10, 2023 | 6.010 | 6.075 | 5.870 | 5.920 | 2,627,367 | -0.16(-2.63%) |
Feb 09, 2023 | 6.260 | 6.340 | 6.025 | 6.080 | 2,540,157 | -0.16(-2.56%) |
Feb 08, 2023 | 6.660 | 6.660 | 6.209 | 6.240 | 2,576,810 | -0.45(-6.73%) |
Feb 07, 2023 | 6.670 | 6.745 | 6.540 | 6.690 | 2,229,604 | +0.03(+0.45%) |
Feb 06, 2023 | 6.660 | 6.680 | 6.480 | 6.660 | 1,817,378 | +0.01(+0.15%) |
Feb 03, 2023 | 6.400 | 6.820 | 6.370 | 6.650 | 3,010,142 | +0.02(+0.30%) |
Feb 02, 2023 | 6.500 | 6.730 | 6.280 | 6.630 | 4,787,531 | +0.25(+3.92%) |
Feb 01, 2023 | 6.340 | 6.480 | 6.140 | 6.380 | 2,895,223 | +0.03(+0.47%) |
Jan 31, 2023 | 6.150 | 6.420 | 6.150 | 6.350 | 3,245,138 | +0.24(+3.93%) |
Jan 30, 2023 | 6.150 | 6.205 | 6.000 | 6.110 | 3,207,543 | -0.17(-2.71%) |
Jan 27, 2023 | 6.200 | 6.495 | 6.150 | 6.280 | 2,669,681 | +0.05(+0.80%) |
Jan 26, 2023 | 6.310 | 6.350 | 6.070 | 6.230 | 3,313,996 | -0.10(-1.58%) |
Jan 25, 2023 | 6.370 | 6.440 | 6.195 | 6.330 | 2,156,213 | -0.20(-3.06%) |
Jan 24, 2023 | 6.160 | 6.600 | 6.160 | 6.530 | 4,486,709 | +0.34(+5.49%) |
Jan 23, 2023 | 6.240 | 6.420 | 6.030 | 6.190 | 5,416,216 | -0.01(-0.16%) |
Jan 20, 2023 | 5.930 | 6.295 | 5.680 | 6.200 | 6,888,024 | +0.28(+4.73%) |
Jan 19, 2023 | 6.140 | 6.190 | 5.870 | 5.920 | 11,611,013 | -0.11(-1.74%) |
Jan 18, 2023 | 6.620 | 6.950 | 6.020 | 6.025 | 9,660,752 | -1.25(-17.24%) |
Jan 17, 2023 | 7.770 | 7.775 | 7.150 | 7.280 | 4,181,259 | -0.61(-7.73%) |
Jan 13, 2023 | 8.110 | 8.520 | 7.653 | 7.890 | 4,125,555 | -0.33(-4.01%) |
Jan 12, 2023 | 8.050 | 8.260 | 7.660 | 8.220 | 3,221,922 | +0.21(+2.62%) |
Jan 11, 2023 | 7.760 | 8.222 | 7.600 | 8.010 | 6,162,763 | +0.22(+2.82%) |
Jan 10, 2023 | 7.590 | 7.975 | 7.590 | 7.790 | 3,059,991 | +0.25(+3.32%) |
Jan 09, 2023 | 7.950 | 7.985 | 7.445 | 7.540 | 3,105,722 | -0.32(-4.07%) |
Jan 06, 2023 | 7.940 | 8.042 | 7.590 | 7.860 | 2,313,236 | -0.02(-0.25%) |
Jan 05, 2023 | 7.570 | 8.140 | 7.480 | 7.880 | 3,662,184 | +0.27(+3.55%) |
Jan 04, 2023 | 7.010 | 7.630 | 6.950 | 7.610 | 2,807,311 | +0.67(+9.65%) |