Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.950 | 4.100 | 3.800 | 4.015 | 25,576 | +0.01(+0.37%) |
Mar 30, 2023 | 4.300 | 4.330 | 3.711 | 4.000 | 14,777 | +0.24(+6.50%) |
Mar 29, 2023 | 4.340 | 4.500 | 3.700 | 3.756 | 68,973 | -0.39(-9.49%) |
Mar 28, 2023 | 3.650 | 4.215 | 3.610 | 4.150 | 31,678 | +0.05(+1.22%) |
Mar 27, 2023 | 4.900 | 4.950 | 3.500 | 4.100 | 579,177 | -0.05(-1.20%) |
Mar 24, 2023 | 4.400 | 4.412 | 3.980 | 4.150 | 13,705 | -0.13(-3.04%) |
Mar 23, 2023 | 3.600 | 4.500 | 3.350 | 4.280 | 62,974 | +0.71(+19.75%) |
Mar 22, 2023 | 3.600 | 3.600 | 3.305 | 3.574 | 7,352 | +0.22(+6.69%) |
Mar 21, 2023 | 3.311 | 3.489 | 3.305 | 3.350 | 3,325 | +0.04(+1.36%) |
Mar 20, 2023 | 3.600 | 3.600 | 3.302 | 3.305 | 2,330 | -0.09(-2.79%) |
Mar 17, 2023 | 3.500 | 3.600 | 3.300 | 3.400 | 8,878 | -0.08(-2.24%) |
Mar 16, 2023 | 3.550 | 3.800 | 3.210 | 3.478 | 38,159 | -0.09(-2.50%) |
Mar 15, 2023 | 3.500 | 3.800 | 3.350 | 3.567 | 16,880 | +0.27(+8.03%) |
Mar 14, 2023 | 3.188 | 3.475 | 3.100 | 3.302 | 7,293 | +0.11(+3.45%) |
Mar 13, 2023 | 3.100 | 3.500 | 3.001 | 3.192 | 10,569 | -0.01(-0.28%) |
Mar 10, 2023 | 3.800 | 3.800 | 3.130 | 3.201 | 14,898 | -0.42(-11.57%) |
Mar 09, 2023 | 3.799 | 3.871 | 3.601 | 3.620 | 15,391 | -0.12(-3.13%) |
Mar 08, 2023 | 3.800 | 3.900 | 3.470 | 3.737 | 51,240 | +0.07(+1.96%) |
Mar 07, 2023 | 3.600 | 3.770 | 3.500 | 3.665 | 22,378 | +0.06(+1.81%) |
Mar 06, 2023 | 3.910 | 4.290 | 3.280 | 3.600 | 112,936 | +0.04(+1.21%) |
Mar 03, 2023 | 3.400 | 3.974 | 3.000 | 3.557 | 191,484 | +0.28(+8.45%) |
Mar 02, 2023 | 3.000 | 3.403 | 2.901 | 3.280 | 55,612 | +0.38(+13.10%) |
Mar 01, 2023 | 2.800 | 2.950 | 2.710 | 2.900 | 19,976 | +0.19(+7.13%) |
Feb 28, 2023 | 2.700 | 2.840 | 2.700 | 2.707 | 3,362 | -0.04(-1.56%) |
Feb 27, 2023 | 2.700 | 2.800 | 2.600 | 2.750 | 23,705 | +0.10(+3.97%) |
Feb 24, 2023 | 2.730 | 2.859 | 2.645 | 2.645 | 8,774 | +0.04(+1.69%) |
Feb 23, 2023 | 2.540 | 2.626 | 2.500 | 2.601 | 7,269 | +0.13(+5.35%) |
Feb 22, 2023 | 2.440 | 2.600 | 2.439 | 2.469 | 8,681 | +0.07(+2.87%) |
Feb 21, 2023 | 2.500 | 2.676 | 2.333 | 2.400 | 13,945 | -0.28(-10.31%) |
Feb 17, 2023 | 2.887 | 2.887 | 2.550 | 2.676 | 36,059 | -0.21(-7.31%) |
Feb 16, 2023 | 3.141 | 3.141 | 2.800 | 2.887 | 9,303 | -0.11(-3.77%) |
Feb 15, 2023 | 3.000 | 3.079 | 2.735 | 3.000 | 76,972 | +0.30(+11.11%) |
Feb 14, 2023 | 2.370 | 2.750 | 2.335 | 2.700 | 76,537 | +0.40(+17.34%) |
Feb 13, 2023 | 2.300 | 2.437 | 2.300 | 2.301 | 26,142 | +0.03(+1.50%) |
Feb 10, 2023 | 2.564 | 2.564 | 2.200 | 2.267 | 7,661 | -0.13(-5.54%) |
Feb 09, 2023 | 2.401 | 2.475 | 2.100 | 2.400 | 37,843 | -0.08(-3.03%) |
Feb 08, 2023 | 2.706 | 2.746 | 2.260 | 2.475 | 25,653 | -0.31(-11.29%) |
Feb 07, 2023 | 3.100 | 3.115 | 2.600 | 2.790 | 35,802 | -0.30(-9.68%) |
Feb 06, 2023 | 3.250 | 3.663 | 3.000 | 3.089 | 91,468 | -0.33(-9.63%) |
Feb 03, 2023 | 3.100 | 3.496 | 3.100 | 3.418 | 93,828 | +0.26(+8.34%) |
Feb 02, 2023 | 3.200 | 3.395 | 3.100 | 3.155 | 52,041 | +0.02(+0.64%) |
Feb 01, 2023 | 3.580 | 3.900 | 2.900 | 3.135 | 143,866 | -0.30(-8.60%) |
Jan 31, 2023 | 3.153 | 3.480 | 3.153 | 3.430 | 66,275 | +0.23(+7.15%) |
Jan 30, 2023 | 3.400 | 3.440 | 3.000 | 3.201 | 63,290 | -0.29(-8.28%) |
Jan 27, 2023 | 3.000 | 3.600 | 2.799 | 3.490 | 137,220 | +0.39(+12.65%) |
Jan 26, 2023 | 2.800 | 3.100 | 2.550 | 3.098 | 166,487 | +0.46(+17.30%) |
Jan 25, 2023 | 2.500 | 2.649 | 2.509 | 2.641 | 29,900 | -0.06(-2.19%) |
Jan 24, 2023 | 2.300 | 2.700 | 2.200 | 2.700 | 189,478 | +0.37(+15.88%) |
Jan 23, 2023 | 2.456 | 2.548 | 2.200 | 2.330 | 37,038 | -0.13(-5.13%) |
Jan 20, 2023 | 2.260 | 2.700 | 2.260 | 2.456 | 119,078 | +0.20(+8.72%) |
Jan 19, 2023 | 2.155 | 2.380 | 2.051 | 2.259 | 94,968 | +0.13(+6.06%) |
Jan 18, 2023 | 2.398 | 2.398 | 2.091 | 2.130 | 40,119 | -0.11(-4.91%) |
Jan 17, 2023 | 2.200 | 2.433 | 2.140 | 2.240 | 54,630 | +0.04(+1.91%) |
Jan 13, 2023 | 2.007 | 2.300 | 1.913 | 2.198 | 82,643 | +0.28(+14.90%) |
Jan 12, 2023 | 2.099 | 2.139 | 1.850 | 1.913 | 63,359 | -0.15(-7.18%) |
Jan 11, 2023 | 2.133 | 2.195 | 2.000 | 2.061 | 20,379 | -0.14(-6.28%) |
Jan 10, 2023 | 2.188 | 2.200 | 1.860 | 2.199 | 27,190 | +0.18(+8.92%) |
Jan 09, 2023 | 2.000 | 2.359 | 1.870 | 2.019 | 114,604 | +0.20(+10.93%) |
Jan 06, 2023 | 1.800 | 1.894 | 1.719 | 1.820 | 75,747 | -0.02(-1.09%) |
Jan 05, 2023 | 2.006 | 2.100 | 1.750 | 1.840 | 91,475 | -0.36(-16.25%) |
Jan 04, 2023 | 2.091 | 2.500 | 1.900 | 2.197 | 746,121 | +0.31(+16.43%) |