Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.967 | 3.967 | 3.700 | 3.783 | 950 | +0.08(+2.25%) |
Mar 30, 2023 | 3.933 | 3.967 | 3.700 | 3.700 | 4,508 | -0.07(-1.90%) |
Mar 29, 2023 | 3.833 | 3.833 | 3.700 | 3.772 | 1,668 | -0.10(-2.46%) |
Mar 28, 2023 | 3.700 | 3.900 | 3.700 | 3.867 | 1,850 | +0.07(+1.75%) |
Mar 27, 2023 | 3.833 | 3.950 | 3.800 | 3.800 | 6,643 | +0.00(+0.00%) |
Mar 24, 2023 | 3.933 | 3.933 | 3.733 | 3.800 | 14,487 | -0.10(-2.56%) |
Mar 23, 2023 | 3.767 | 3.924 | 3.767 | 3.900 | 6,754 | +0.10(+2.63%) |
Mar 22, 2023 | 3.667 | 3.933 | 3.667 | 3.800 | 19,141 | +0.10(+2.70%) |
Mar 21, 2023 | 3.200 | 3.767 | 3.200 | 3.700 | 12,532 | +0.57(+18.21%) |
Mar 20, 2023 | 3.633 | 3.833 | 2.744 | 3.130 | 25,496 | -0.40(-11.42%) |
Mar 17, 2023 | 3.333 | 4.100 | 3.300 | 3.533 | 40,114 | +0.37(+11.58%) |
Mar 16, 2023 | 2.667 | 3.228 | 2.570 | 3.167 | 23,932 | +0.65(+25.81%) |
Mar 15, 2023 | 3.933 | 3.933 | 2.300 | 2.517 | 119,273 | -1.45(-36.55%) |
Mar 14, 2023 | 4.033 | 4.236 | 3.967 | 3.967 | 5,649 | +0.00(+0.00%) |
Mar 13, 2023 | 4.067 | 4.067 | 3.833 | 3.967 | 3,209 | -0.13(-3.25%) |
Mar 10, 2023 | 4.300 | 4.300 | 4.067 | 4.100 | 6,443 | -0.31(-6.93%) |
Mar 09, 2023 | 4.470 | 4.470 | 4.367 | 4.405 | 253 | -0.13(-2.82%) |
Mar 08, 2023 | 4.800 | 4.800 | 4.433 | 4.533 | 647 | +0.14(+3.29%) |
Mar 07, 2023 | 4.467 | 4.798 | 4.333 | 4.389 | 944 | -0.01(-0.25%) |
Mar 06, 2023 | 4.467 | 4.867 | 4.400 | 4.400 | 18,184 | +0.00(+0.00%) |
Mar 03, 2023 | 4.433 | 4.500 | 4.367 | 4.400 | 1,737 | +0.00(+0.00%) |
Mar 02, 2023 | 4.733 | 4.733 | 4.367 | 4.400 | 551 | -0.05(-1.12%) |
Mar 01, 2023 | 4.333 | 4.767 | 4.333 | 4.450 | 926 | +0.15(+3.49%) |
Feb 28, 2023 | 4.500 | 4.533 | 4.200 | 4.300 | 4,749 | -0.10(-2.27%) |
Feb 27, 2023 | 4.267 | 4.467 | 4.267 | 4.400 | 1,392 | +0.17(+3.94%) |
Feb 24, 2023 | 4.500 | 4.500 | 4.233 | 4.233 | 5,139 | -0.27(-5.93%) |
Feb 23, 2023 | 4.633 | 4.633 | 4.500 | 4.500 | 1,045 | -0.04(-0.84%) |
Feb 22, 2023 | 4.467 | 4.766 | 4.467 | 4.538 | 3,079 | +0.00(+0.07%) |
Feb 21, 2023 | 4.600 | 4.700 | 4.533 | 4.535 | 2,811 | -0.06(-1.41%) |
Feb 17, 2023 | 5.167 | 5.167 | 4.533 | 4.600 | 9,645 | -0.33(-6.76%) |
Feb 16, 2023 | 5.033 | 5.100 | 4.933 | 4.933 | 4,474 | -0.10(-1.99%) |
Feb 15, 2023 | 5.133 | 5.552 | 4.933 | 5.033 | 86,524 | -0.17(-3.21%) |
Feb 14, 2023 | 5.307 | 5.309 | 5.133 | 5.200 | 4,228 | -0.10(-1.89%) |
Feb 13, 2023 | 5.567 | 5.567 | 5.200 | 5.300 | 1,780 | +0.00(+0.00%) |
Feb 10, 2023 | 5.500 | 5.813 | 5.267 | 5.300 | 5,613 | -0.33(-5.92%) |
Feb 09, 2023 | 5.767 | 5.883 | 5.595 | 5.633 | 2,125 | -0.10(-1.74%) |
Feb 08, 2023 | 6.200 | 6.200 | 5.667 | 5.733 | 1,920 | +0.05(+0.82%) |
Feb 07, 2023 | 6.000 | 6.000 | 5.667 | 5.687 | 2,378 | +0.02(+0.35%) |
Feb 06, 2023 | 5.900 | 5.933 | 5.333 | 5.667 | 4,839 | -0.47(-7.61%) |
Feb 03, 2023 | 6.167 | 6.600 | 6.133 | 6.133 | 9,541 | +0.03(+0.55%) |
Feb 02, 2023 | 6.033 | 6.233 | 5.902 | 6.100 | 9,198 | +0.03(+0.55%) |
Feb 01, 2023 | 6.067 | 6.100 | 5.667 | 6.067 | 17,838 | +0.00(+0.00%) |
Jan 31, 2023 | 6.300 | 6.300 | 6.067 | 6.067 | 4,972 | -0.30(-4.71%) |
Jan 30, 2023 | 6.200 | 6.433 | 6.167 | 6.367 | 1,631 | -0.03(-0.52%) |
Jan 27, 2023 | 6.200 | 6.470 | 6.153 | 6.400 | 7,133 | +0.17(+2.67%) |
Jan 26, 2023 | 6.233 | 6.367 | 6.200 | 6.233 | 8,878 | -0.03(-0.53%) |
Jan 25, 2023 | 6.667 | 6.667 | 6.167 | 6.267 | 3,098 | +0.07(+1.13%) |
Jan 24, 2023 | 6.400 | 6.467 | 6.167 | 6.197 | 8,554 | -0.27(-4.18%) |
Jan 23, 2023 | 6.633 | 6.633 | 6.034 | 6.467 | 6,281 | +0.17(+2.65%) |
Jan 20, 2023 | 6.100 | 6.533 | 6.100 | 6.300 | 8,242 | +0.17(+2.72%) |
Jan 19, 2023 | 6.667 | 6.667 | 6.067 | 6.133 | 4,070 | -0.20(-3.15%) |
Jan 18, 2023 | 6.900 | 6.900 | 6.267 | 6.333 | 14,199 | -0.37(-5.48%) |
Jan 17, 2023 | 6.733 | 6.733 | 5.700 | 6.700 | 22,311 | -0.13(-1.95%) |
Jan 13, 2023 | 5.767 | 6.883 | 5.754 | 6.833 | 30,734 | +1.13(+19.88%) |
Jan 12, 2023 | 5.767 | 6.000 | 5.624 | 5.700 | 4,963 | -0.20(-3.39%) |
Jan 11, 2023 | 5.833 | 6.267 | 5.733 | 5.900 | 28,596 | +0.30(+5.36%) |
Jan 10, 2023 | 4.967 | 5.833 | 4.967 | 5.600 | 49,633 | +0.87(+18.31%) |
Jan 09, 2023 | 4.833 | 5.000 | 4.700 | 4.733 | 5,676 | +0.07(+1.43%) |
Jan 06, 2023 | 5.133 | 5.133 | 4.667 | 4.667 | 2,815 | -0.23(-4.76%) |
Jan 05, 2023 | 4.733 | 5.100 | 4.602 | 4.900 | 3,525 | +0.30(+6.52%) |
Jan 04, 2023 | 4.267 | 4.667 | 4.267 | 4.600 | 2,816 | +0.43(+10.40%) |