Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.930 | 7.600 | 4.840 | 7.080 | 2,619,828 | +2.23(+45.98%) |
Mar 30, 2023 | 4.820 | 5.200 | 4.820 | 4.850 | 84,557 | +0.05(+1.04%) |
Mar 29, 2023 | 4.910 | 4.930 | 4.590 | 4.800 | 100,283 | +0.00(+0.00%) |
Mar 28, 2023 | 4.560 | 4.900 | 4.489 | 4.800 | 39,658 | +0.32(+7.14%) |
Mar 27, 2023 | 4.730 | 4.910 | 4.410 | 4.480 | 27,346 | -0.12(-2.61%) |
Mar 24, 2023 | 4.530 | 4.700 | 4.390 | 4.600 | 59,287 | +0.00(+0.00%) |
Mar 23, 2023 | 4.450 | 4.800 | 4.410 | 4.600 | 99,236 | +0.21(+4.78%) |
Mar 22, 2023 | 5.060 | 5.150 | 4.350 | 4.390 | 156,459 | -0.70(-13.75%) |
Mar 21, 2023 | 4.800 | 5.620 | 4.750 | 5.090 | 276,384 | +0.29(+6.04%) |
Mar 20, 2023 | 4.650 | 5.190 | 4.645 | 4.800 | 116,676 | -0.26(-5.14%) |
Mar 17, 2023 | 4.750 | 5.120 | 4.300 | 5.060 | 97,013 | +0.26(+5.41%) |
Mar 16, 2023 | 4.210 | 5.240 | 4.050 | 4.800 | 171,611 | +0.66(+15.94%) |
Mar 15, 2023 | 4.500 | 4.555 | 3.810 | 4.140 | 90,088 | -0.42(-9.21%) |
Mar 14, 2023 | 5.100 | 5.100 | 4.550 | 4.560 | 49,295 | -0.23(-4.80%) |
Mar 13, 2023 | 5.360 | 5.505 | 4.790 | 4.790 | 88,361 | -0.62(-11.46%) |
Mar 10, 2023 | 6.390 | 6.810 | 5.320 | 5.410 | 109,752 | -1.06(-16.38%) |
Mar 09, 2023 | 7.500 | 7.730 | 6.450 | 6.470 | 86,799 | -0.83(-11.37%) |
Mar 08, 2023 | 7.680 | 7.790 | 7.250 | 7.300 | 52,680 | -0.25(-3.31%) |
Mar 07, 2023 | 7.900 | 8.570 | 7.510 | 7.550 | 148,469 | -0.56(-6.91%) |
Mar 06, 2023 | 8.940 | 9.200 | 7.900 | 8.110 | 251,270 | -0.62(-7.10%) |
Mar 03, 2023 | 7.150 | 9.800 | 7.050 | 8.730 | 1,072,295 | +1.94(+28.57%) |
Mar 02, 2023 | 7.000 | 7.270 | 6.750 | 6.790 | 92,208 | -0.25(-3.55%) |
Mar 01, 2023 | 7.810 | 7.810 | 6.990 | 7.040 | 76,436 | -0.61(-7.97%) |
Feb 28, 2023 | 8.010 | 8.320 | 7.520 | 7.650 | 43,917 | -0.43(-5.32%) |
Feb 27, 2023 | 8.370 | 8.390 | 7.800 | 8.080 | 78,007 | -0.32(-3.81%) |
Feb 24, 2023 | 7.530 | 8.840 | 7.280 | 8.400 | 226,623 | +0.65(+8.39%) |
Feb 23, 2023 | 9.400 | 10.63 | 7.500 | 7.750 | 303,852 | -0.85(-9.88%) |
Feb 22, 2023 | 9.740 | 9.990 | 8.500 | 8.600 | 76,959 | -1.17(-11.98%) |
Feb 21, 2023 | 10.51 | 10.60 | 9.260 | 9.770 | 91,168 | -1.09(-10.04%) |
Feb 17, 2023 | 12.07 | 12.37 | 10.56 | 10.86 | 134,742 | -1.38(-11.27%) |
Feb 16, 2023 | 12.50 | 13.98 | 12.01 | 12.24 | 191,302 | -0.25(-2.00%) |
Feb 15, 2023 | 13.01 | 13.50 | 11.61 | 12.49 | 267,273 | -1.05(-7.75%) |
Feb 14, 2023 | 13.71 | 15.48 | 12.04 | 13.54 | 302,670 | -1.96(-12.65%) |
Feb 13, 2023 | 16.39 | 17.00 | 14.91 | 15.50 | 206,225 | -3.40(-17.99%) |
Feb 10, 2023 | 14.36 | 18.98 | 14.00 | 18.90 | 555,406 | +1.86(+10.92%) |
Feb 09, 2023 | 20.00 | 21.08 | 14.80 | 17.04 | 1,255,995 | -4.59(-21.23%) |
Feb 08, 2023 | 14.32 | 23.52 | 14.32 | 21.63 | 2,343,715 | +7.97(+58.36%) |
Feb 07, 2023 | 14.90 | 15.96 | 13.36 | 13.66 | 193,341 | -0.51(-3.61%) |
Feb 06, 2023 | 22.20 | 23.60 | 13.20 | 14.17 | 1,105,441 | -3.43(-19.48%) |
Feb 03, 2023 | 9.948 | 18.40 | 9.412 | 17.60 | 1,165,319 | +7.60(+76.00%) |
Feb 02, 2023 | 10.19 | 10.20 | 9.240 | 10.00 | 68,972 | -0.18(-1.81%) |
Feb 01, 2023 | 10.00 | 10.79 | 9.400 | 10.18 | 126,358 | +0.14(+1.43%) |
Jan 31, 2023 | 10.70 | 13.00 | 10.00 | 10.04 | 375,540 | -1.30(-11.50%) |
Jan 30, 2023 | 10.40 | 11.65 | 9.240 | 11.34 | 337,540 | +1.74(+18.17%) |
Jan 27, 2023 | 10.80 | 12.80 | 9.240 | 9.600 | 664,476 | +0.00(+0.00%) |
Jan 26, 2023 | 8.200 | 11.40 | 7.228 | 9.600 | 563,304 | +1.20(+14.29%) |
Jan 25, 2023 | 7.512 | 8.400 | 7.000 | 8.400 | 62,280 | +0.89(+11.82%) |
Jan 24, 2023 | 7.200 | 7.712 | 6.836 | 7.512 | 82,406 | +0.54(+7.68%) |
Jan 23, 2023 | 6.684 | 7.156 | 6.400 | 6.976 | 65,208 | +0.38(+5.70%) |
Jan 20, 2023 | 6.812 | 6.812 | 6.340 | 6.600 | 43,941 | +0.03(+0.43%) |
Jan 19, 2023 | 7.220 | 7.220 | 6.504 | 6.572 | 68,110 | -0.26(-3.75%) |
Jan 18, 2023 | 7.552 | 7.600 | 6.400 | 6.828 | 52,126 | -0.70(-9.35%) |
Jan 17, 2023 | 8.600 | 8.600 | 7.040 | 7.532 | 79,680 | -1.25(-14.21%) |
Jan 13, 2023 | 8.000 | 10.00 | 7.600 | 8.780 | 524,241 | +1.58(+21.94%) |
Jan 12, 2023 | 6.400 | 8.600 | 6.500 | 7.200 | 181,245 | +0.84(+13.21%) |
Jan 11, 2023 | 6.280 | 6.476 | 6.240 | 6.360 | 10,624 | +0.00(+0.00%) |
Jan 10, 2023 | 6.708 | 6.736 | 6.116 | 6.360 | 10,108 | -0.09(-1.43%) |
Jan 09, 2023 | 6.624 | 6.764 | 6.300 | 6.452 | 9,991 | +0.08(+1.19%) |
Jan 06, 2023 | 5.924 | 6.800 | 5.868 | 6.376 | 24,217 | +0.27(+4.39%) |
Jan 05, 2023 | 6.160 | 6.160 | 5.796 | 6.108 | 13,038 | -0.05(-0.84%) |
Jan 04, 2023 | 6.200 | 6.276 | 5.760 | 6.160 | 24,059 | -0.36(-5.52%) |