Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.990 | 5.460 | 4.990 | 5.420 | 310,281 | +0.52(+10.61%) |
Mar 30, 2023 | 4.790 | 5.067 | 4.760 | 4.900 | 251,258 | +0.15(+3.16%) |
Mar 29, 2023 | 4.890 | 4.940 | 4.680 | 4.750 | 219,185 | -0.08(-1.66%) |
Mar 28, 2023 | 5.020 | 5.020 | 4.705 | 4.830 | 281,876 | -0.19(-3.78%) |
Mar 27, 2023 | 4.760 | 5.110 | 4.705 | 5.020 | 334,596 | +0.35(+7.49%) |
Mar 24, 2023 | 4.580 | 4.720 | 4.440 | 4.670 | 380,167 | +0.03(+0.65%) |
Mar 23, 2023 | 4.450 | 4.819 | 4.420 | 4.640 | 565,337 | +0.37(+8.67%) |
Mar 22, 2023 | 4.140 | 4.750 | 4.130 | 4.270 | 665,072 | +0.24(+5.96%) |
Mar 21, 2023 | 4.060 | 4.400 | 3.930 | 4.030 | 784,669 | +0.08(+2.03%) |
Mar 20, 2023 | 4.200 | 4.250 | 3.780 | 3.950 | 1,333,072 | -0.12(-2.95%) |
Mar 17, 2023 | 4.400 | 4.610 | 4.060 | 4.070 | 2,028,829 | -0.38(-8.54%) |
Mar 16, 2023 | 4.600 | 4.650 | 4.150 | 4.450 | 1,148,447 | -0.11(-2.41%) |
Mar 15, 2023 | 7.050 | 7.510 | 4.460 | 4.560 | 2,885,855 | -4.70(-50.76%) |
Mar 14, 2023 | 9.510 | 9.510 | 8.840 | 9.260 | 261,207 | +0.05(+0.54%) |
Mar 13, 2023 | 9.740 | 9.750 | 9.130 | 9.210 | 151,966 | -0.57(-5.83%) |
Mar 10, 2023 | 10.79 | 10.90 | 9.665 | 9.780 | 215,660 | -0.96(-8.94%) |
Mar 09, 2023 | 11.03 | 11.16 | 10.73 | 10.74 | 203,301 | -0.30(-2.72%) |
Mar 08, 2023 | 11.07 | 11.10 | 10.78 | 11.04 | 177,923 | -0.10(-0.90%) |
Mar 07, 2023 | 10.36 | 11.17 | 10.36 | 11.14 | 157,820 | +0.79(+7.63%) |
Mar 06, 2023 | 10.31 | 10.42 | 10.09 | 10.35 | 251,091 | +0.06(+0.58%) |
Mar 03, 2023 | 10.49 | 10.54 | 10.05 | 10.29 | 142,491 | -0.07(-0.68%) |
Mar 02, 2023 | 10.45 | 10.63 | 10.31 | 10.36 | 124,645 | -0.09(-0.86%) |
Mar 01, 2023 | 11.04 | 11.04 | 10.20 | 10.45 | 204,045 | -0.59(-5.34%) |
Feb 28, 2023 | 11.35 | 11.49 | 11.00 | 11.04 | 123,741 | -0.38(-3.33%) |
Feb 27, 2023 | 11.61 | 11.66 | 11.40 | 11.42 | 100,432 | -0.15(-1.30%) |
Feb 24, 2023 | 11.58 | 11.82 | 11.35 | 11.57 | 124,759 | -0.28(-2.36%) |
Feb 23, 2023 | 11.73 | 11.98 | 11.61 | 11.85 | 133,563 | +0.17(+1.46%) |
Feb 22, 2023 | 12.08 | 12.12 | 11.62 | 11.68 | 224,612 | -0.44(-3.63%) |
Feb 21, 2023 | 12.41 | 12.55 | 12.04 | 12.12 | 74,705 | -0.36(-2.88%) |
Feb 17, 2023 | 12.63 | 12.83 | 12.29 | 12.48 | 115,367 | -0.01(-0.08%) |
Feb 16, 2023 | 12.56 | 12.71 | 12.23 | 12.49 | 95,702 | -0.28(-2.19%) |
Feb 15, 2023 | 12.71 | 12.95 | 12.55 | 12.77 | 82,886 | +0.05(+0.39%) |
Feb 14, 2023 | 12.65 | 12.80 | 12.32 | 12.72 | 68,437 | +0.04(+0.32%) |
Feb 13, 2023 | 12.30 | 12.69 | 12.03 | 12.68 | 106,608 | +0.37(+3.01%) |
Feb 10, 2023 | 12.45 | 12.45 | 12.13 | 12.31 | 150,764 | -0.24(-1.91%) |
Feb 09, 2023 | 12.99 | 13.01 | 12.42 | 12.55 | 51,641 | -0.33(-2.56%) |
Feb 08, 2023 | 13.41 | 13.51 | 12.88 | 12.88 | 100,255 | -0.53(-3.95%) |
Feb 07, 2023 | 12.90 | 13.43 | 12.69 | 13.41 | 144,575 | +0.34(+2.60%) |
Feb 06, 2023 | 12.90 | 13.28 | 12.74 | 13.07 | 391,605 | +0.17(+1.32%) |
Feb 03, 2023 | 12.46 | 12.93 | 11.89 | 12.90 | 199,514 | +0.31(+2.46%) |
Feb 02, 2023 | 12.47 | 13.12 | 12.45 | 12.59 | 306,732 | +0.11(+0.88%) |
Feb 01, 2023 | 12.13 | 12.58 | 12.07 | 12.48 | 176,360 | +0.37(+3.06%) |
Jan 31, 2023 | 11.84 | 12.22 | 11.83 | 12.11 | 206,074 | +0.32(+2.71%) |
Jan 30, 2023 | 12.06 | 12.06 | 11.78 | 11.79 | 77,748 | -0.37(-3.04%) |
Jan 27, 2023 | 12.18 | 12.21 | 12.00 | 12.16 | 91,057 | -0.08(-0.65%) |
Jan 26, 2023 | 12.24 | 12.36 | 12.06 | 12.24 | 77,914 | +0.07(+0.58%) |
Jan 25, 2023 | 12.13 | 12.23 | 12.01 | 12.17 | 74,810 | +0.03(+0.25%) |
Jan 24, 2023 | 12.10 | 12.30 | 11.95 | 12.14 | 165,784 | +0.06(+0.50%) |
Jan 23, 2023 | 12.44 | 12.44 | 11.75 | 12.08 | 145,401 | -0.34(-2.74%) |
Jan 20, 2023 | 12.15 | 12.50 | 11.90 | 12.42 | 111,688 | +0.38(+3.16%) |
Jan 19, 2023 | 12.02 | 12.20 | 11.98 | 12.04 | 258,545 | -0.05(-0.41%) |
Jan 18, 2023 | 13.00 | 13.00 | 12.05 | 12.09 | 92,873 | -0.80(-6.21%) |
Jan 17, 2023 | 12.79 | 13.03 | 12.55 | 12.89 | 107,156 | +0.11(+0.86%) |
Jan 13, 2023 | 13.12 | 13.23 | 12.56 | 12.78 | 232,441 | -0.46(-3.47%) |
Jan 12, 2023 | 13.12 | 13.45 | 12.99 | 13.24 | 61,069 | +0.11(+0.84%) |
Jan 11, 2023 | 13.50 | 13.57 | 13.10 | 13.13 | 49,560 | -0.40(-2.96%) |
Jan 10, 2023 | 13.20 | 13.57 | 12.98 | 13.53 | 87,661 | +0.33(+2.50%) |
Jan 09, 2023 | 13.47 | 13.74 | 13.18 | 13.20 | 57,776 | -0.21(-1.57%) |
Jan 06, 2023 | 13.22 | 13.53 | 13.12 | 13.41 | 83,067 | +0.26(+1.98%) |
Jan 05, 2023 | 13.53 | 13.56 | 12.78 | 13.15 | 63,495 | -0.47(-3.45%) |
Jan 04, 2023 | 12.86 | 13.74 | 12.86 | 13.62 | 119,602 | +0.76(+5.91%) |