Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.570 | 4.260 | 3.510 | 4.210 | 3,741,149 | +0.84(+24.93%) |
Mar 30, 2023 | 3.560 | 3.680 | 3.370 | 3.370 | 1,076,276 | -0.14(-3.99%) |
Mar 29, 2023 | 3.610 | 3.615 | 3.455 | 3.510 | 1,701,418 | -0.06(-1.68%) |
Mar 28, 2023 | 3.600 | 3.700 | 3.555 | 3.570 | 739,390 | -0.06(-1.65%) |
Mar 27, 2023 | 3.720 | 3.750 | 3.620 | 3.630 | 697,235 | -0.04(-1.09%) |
Mar 24, 2023 | 3.640 | 3.815 | 3.640 | 3.670 | 652,468 | -0.05(-1.34%) |
Mar 23, 2023 | 4.010 | 4.010 | 3.660 | 3.720 | 1,457,789 | -0.21(-5.34%) |
Mar 22, 2023 | 4.220 | 4.290 | 3.915 | 3.930 | 1,392,122 | -0.28(-6.65%) |
Mar 21, 2023 | 4.080 | 4.320 | 4.080 | 4.210 | 1,133,390 | +0.15(+3.69%) |
Mar 20, 2023 | 4.050 | 4.110 | 3.890 | 4.060 | 1,503,625 | -0.03(-0.73%) |
Mar 17, 2023 | 4.510 | 4.510 | 3.850 | 4.090 | 5,336,994 | -0.81(-16.53%) |
Mar 16, 2023 | 5.080 | 5.100 | 4.810 | 4.900 | 2,297,490 | -0.20(-3.92%) |
Mar 15, 2023 | 5.370 | 5.501 | 4.980 | 5.100 | 2,393,465 | -0.45(-8.11%) |
Mar 14, 2023 | 5.790 | 5.910 | 5.475 | 5.550 | 720,709 | -0.06(-1.07%) |
Mar 13, 2023 | 5.550 | 5.770 | 5.310 | 5.610 | 814,803 | +0.00(+0.00%) |
Mar 10, 2023 | 5.760 | 5.870 | 5.520 | 5.610 | 901,437 | -0.12(-2.09%) |
Mar 09, 2023 | 6.010 | 6.070 | 5.720 | 5.730 | 1,024,507 | -0.30(-4.98%) |
Mar 08, 2023 | 6.140 | 6.229 | 5.990 | 6.030 | 915,737 | -0.14(-2.27%) |
Mar 07, 2023 | 6.300 | 6.470 | 6.120 | 6.170 | 917,144 | -0.13(-2.06%) |
Mar 06, 2023 | 6.870 | 6.930 | 6.300 | 6.300 | 1,135,672 | -0.52(-7.62%) |
Mar 03, 2023 | 6.880 | 7.030 | 6.740 | 6.820 | 673,486 | +0.07(+1.04%) |
Mar 02, 2023 | 6.780 | 6.830 | 6.530 | 6.750 | 612,665 | -0.09(-1.32%) |
Mar 01, 2023 | 7.470 | 7.470 | 6.730 | 6.840 | 838,576 | -0.67(-8.92%) |
Feb 28, 2023 | 7.500 | 7.715 | 7.300 | 7.510 | 711,227 | +0.11(+1.49%) |
Feb 27, 2023 | 7.220 | 7.480 | 7.100 | 7.400 | 817,367 | +0.26(+3.64%) |
Feb 24, 2023 | 7.080 | 7.250 | 7.050 | 7.140 | 553,905 | -0.16(-2.19%) |
Feb 23, 2023 | 7.370 | 7.410 | 7.080 | 7.300 | 404,788 | +0.01(+0.14%) |
Feb 22, 2023 | 7.190 | 7.360 | 7.180 | 7.290 | 412,693 | +0.10(+1.39%) |
Feb 21, 2023 | 7.320 | 7.510 | 7.110 | 7.190 | 551,596 | -0.34(-4.52%) |
Feb 17, 2023 | 7.590 | 7.600 | 7.200 | 7.530 | 537,735 | -0.07(-0.92%) |
Feb 16, 2023 | 7.570 | 7.850 | 7.390 | 7.600 | 752,445 | -0.15(-1.94%) |
Feb 15, 2023 | 7.370 | 7.760 | 7.310 | 7.750 | 2,894,265 | +0.24(+3.20%) |
Feb 14, 2023 | 7.220 | 7.550 | 7.080 | 7.510 | 598,293 | +0.20(+2.74%) |
Feb 13, 2023 | 7.130 | 7.360 | 7.010 | 7.310 | 421,954 | +0.21(+2.96%) |
Feb 10, 2023 | 7.310 | 7.340 | 7.065 | 7.100 | 682,802 | -0.27(-3.66%) |
Feb 09, 2023 | 7.820 | 7.930 | 7.345 | 7.370 | 749,290 | -0.32(-4.16%) |
Feb 08, 2023 | 8.020 | 8.140 | 7.640 | 7.690 | 706,880 | -0.29(-3.63%) |
Feb 07, 2023 | 8.110 | 8.140 | 7.810 | 7.980 | 730,212 | -0.15(-1.85%) |
Feb 06, 2023 | 8.610 | 8.690 | 8.110 | 8.130 | 795,506 | -0.65(-7.40%) |
Feb 03, 2023 | 9.080 | 9.270 | 8.730 | 8.780 | 508,644 | -0.57(-6.10%) |
Feb 02, 2023 | 8.920 | 9.470 | 8.920 | 9.350 | 742,055 | +0.62(+7.10%) |
Feb 01, 2023 | 8.260 | 8.815 | 8.030 | 8.730 | 1,339,831 | +0.47(+5.69%) |
Jan 31, 2023 | 8.450 | 8.839 | 8.180 | 8.260 | 886,505 | -0.09(-1.08%) |
Jan 30, 2023 | 9.000 | 9.030 | 8.310 | 8.350 | 741,310 | -0.89(-9.63%) |
Jan 27, 2023 | 8.940 | 9.385 | 8.940 | 9.240 | 549,029 | +0.33(+3.70%) |
Jan 26, 2023 | 8.960 | 9.110 | 8.750 | 8.910 | 526,962 | +0.11(+1.25%) |
Jan 25, 2023 | 8.370 | 8.820 | 7.959 | 8.800 | 978,383 | +0.20(+2.33%) |
Jan 24, 2023 | 8.130 | 8.800 | 8.130 | 8.600 | 1,140,950 | +0.38(+4.62%) |
Jan 23, 2023 | 8.080 | 8.305 | 8.005 | 8.220 | 544,093 | +0.21(+2.62%) |
Jan 20, 2023 | 7.960 | 8.030 | 7.800 | 8.010 | 563,241 | +0.19(+2.43%) |
Jan 19, 2023 | 7.840 | 8.010 | 7.755 | 7.820 | 579,878 | -0.20(-2.49%) |
Jan 18, 2023 | 8.430 | 8.600 | 7.980 | 8.020 | 437,448 | -0.31(-3.72%) |
Jan 17, 2023 | 8.460 | 8.630 | 8.175 | 8.330 | 598,700 | -0.24(-2.80%) |
Jan 13, 2023 | 8.130 | 8.750 | 8.020 | 8.570 | 772,930 | +0.36(+4.38%) |
Jan 12, 2023 | 8.300 | 8.430 | 7.940 | 8.210 | 882,715 | +0.02(+0.24%) |
Jan 11, 2023 | 8.490 | 8.610 | 8.190 | 8.190 | 726,728 | -0.29(-3.42%) |
Jan 10, 2023 | 8.330 | 8.495 | 8.245 | 8.480 | 621,929 | +0.06(+0.71%) |
Jan 09, 2023 | 8.520 | 8.780 | 8.390 | 8.420 | 971,488 | +0.12(+1.45%) |
Jan 06, 2023 | 8.110 | 8.400 | 7.940 | 8.300 | 1,030,747 | +0.22(+2.72%) |
Jan 05, 2023 | 8.760 | 8.780 | 8.050 | 8.080 | 1,067,220 | -0.74(-8.39%) |
Jan 04, 2023 | 8.980 | 8.990 | 8.530 | 8.820 | 758,207 | -0.04(-0.45%) |