Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.400 | 3.640 | 2.830 | 3.634 | 75,241 | +0.63(+21.13%) |
Mar 30, 2023 | 3.468 | 3.698 | 2.840 | 3.000 | 73,847 | -0.59(-16.34%) |
Mar 29, 2023 | 4.774 | 4.800 | 3.300 | 3.586 | 35,893 | -0.20(-5.23%) |
Mar 28, 2023 | 4.702 | 4.752 | 3.700 | 3.784 | 104,373 | -0.92(-19.49%) |
Mar 27, 2023 | 4.728 | 5.400 | 4.490 | 4.700 | 2,345 | -0.31(-6.19%) |
Mar 24, 2023 | 5.400 | 5.400 | 4.726 | 5.010 | 5,427 | -0.11(-2.07%) |
Mar 23, 2023 | 5.240 | 5.720 | 4.800 | 5.116 | 4,605 | +0.12(+2.32%) |
Mar 22, 2023 | 5.036 | 5.286 | 4.760 | 5.000 | 2,782 | +0.21(+4.30%) |
Mar 21, 2023 | 5.000 | 5.034 | 4.600 | 4.794 | 1,072 | +0.19(+4.22%) |
Mar 20, 2023 | 5.000 | 5.266 | 4.400 | 4.600 | 8,066 | -0.63(-11.98%) |
Mar 17, 2023 | 5.120 | 5.280 | 4.582 | 5.226 | 10,668 | +0.17(+3.28%) |
Mar 16, 2023 | 5.202 | 5.264 | 4.800 | 5.060 | 4,735 | -0.10(-1.94%) |
Mar 15, 2023 | 5.600 | 5.958 | 4.800 | 5.160 | 18,884 | -0.54(-9.41%) |
Mar 14, 2023 | 5.622 | 5.960 | 5.414 | 5.696 | 9,282 | -0.10(-1.79%) |
Mar 13, 2023 | 5.800 | 6.500 | 5.510 | 5.800 | 7,694 | -0.00(-0.03%) |
Mar 10, 2023 | 6.000 | 6.600 | 5.800 | 5.802 | 5,699 | -0.01(-0.14%) |
Mar 09, 2023 | 5.992 | 6.560 | 5.800 | 5.810 | 11,556 | -0.13(-2.19%) |
Mar 08, 2023 | 6.090 | 6.560 | 5.600 | 5.940 | 16,926 | -0.08(-1.36%) |
Mar 07, 2023 | 6.422 | 6.898 | 5.900 | 6.022 | 21,256 | -0.78(-11.44%) |
Mar 06, 2023 | 7.180 | 7.180 | 6.338 | 6.800 | 9,836 | +0.46(+7.29%) |
Mar 03, 2023 | 6.760 | 7.100 | 6.302 | 6.338 | 4,157 | -0.20(-3.06%) |
Mar 02, 2023 | 6.380 | 6.998 | 6.380 | 6.538 | 1,193 | +0.15(+2.38%) |
Mar 01, 2023 | 7.200 | 7.244 | 6.200 | 6.386 | 9,297 | -0.51(-7.45%) |
Feb 28, 2023 | 7.110 | 7.198 | 6.810 | 6.900 | 401 | -0.20(-2.84%) |
Feb 27, 2023 | 7.600 | 7.600 | 6.702 | 7.102 | 4,763 | -0.21(-2.85%) |
Feb 24, 2023 | 7.000 | 7.400 | 6.602 | 7.310 | 9,947 | +0.34(+4.82%) |
Feb 23, 2023 | 7.408 | 8.000 | 6.800 | 6.974 | 4,830 | -0.43(-5.86%) |
Feb 22, 2023 | 7.200 | 8.250 | 6.562 | 7.408 | 18,162 | +0.10(+1.34%) |
Feb 21, 2023 | 8.800 | 8.800 | 7.000 | 7.310 | 41,640 | -0.89(-10.88%) |
Feb 17, 2023 | 8.404 | 9.400 | 7.600 | 8.202 | 5,054 | -0.83(-9.17%) |
Feb 16, 2023 | 9.000 | 9.498 | 8.200 | 9.030 | 4,837 | +0.03(+0.33%) |
Feb 15, 2023 | 9.400 | 9.760 | 8.900 | 9.000 | 4,088 | -0.20(-2.17%) |
Feb 14, 2023 | 9.300 | 9.882 | 9.000 | 9.200 | 11,194 | -0.54(-5.58%) |
Feb 13, 2023 | 9.998 | 10.00 | 9.202 | 9.744 | 3,156 | +0.14(+1.50%) |
Feb 10, 2023 | 9.200 | 10.18 | 8.746 | 9.600 | 17,441 | -0.20(-2.00%) |
Feb 09, 2023 | 9.064 | 9.800 | 9.064 | 9.796 | 4,674 | +0.45(+4.81%) |
Feb 08, 2023 | 9.550 | 9.550 | 9.000 | 9.346 | 1,419 | -0.06(-0.60%) |
Feb 07, 2023 | 9.600 | 9.600 | 9.000 | 9.402 | 2,040 | +0.20(+2.20%) |
Feb 06, 2023 | 10.00 | 10.00 | 9.100 | 9.200 | 3,594 | -1.00(-9.80%) |
Feb 03, 2023 | 10.00 | 10.20 | 9.600 | 10.20 | 1,787 | +0.45(+4.62%) |
Feb 02, 2023 | 10.42 | 10.42 | 9.202 | 9.750 | 5,434 | -0.17(-1.75%) |
Feb 01, 2023 | 9.800 | 10.30 | 9.196 | 9.924 | 4,126 | +0.59(+6.30%) |
Jan 31, 2023 | 10.19 | 10.19 | 8.800 | 9.336 | 10,026 | -0.46(-4.73%) |
Jan 30, 2023 | 10.00 | 10.00 | 9.200 | 9.800 | 1,599 | -0.20(-2.00%) |
Jan 27, 2023 | 10.00 | 10.60 | 9.000 | 10.00 | 6,439 | -0.20(-1.96%) |
Jan 26, 2023 | 10.60 | 10.80 | 9.466 | 10.20 | 2,548 | -0.17(-1.66%) |
Jan 25, 2023 | 10.20 | 10.80 | 10.20 | 10.37 | 4,092 | +0.47(+4.77%) |
Jan 24, 2023 | 10.00 | 10.40 | 9.000 | 9.900 | 10,258 | +0.08(+0.86%) |
Jan 23, 2023 | 10.40 | 10.40 | 9.032 | 9.816 | 3,131 | -0.18(-1.82%) |
Jan 20, 2023 | 10.00 | 10.79 | 9.200 | 9.998 | 7,007 | -0.20(-1.98%) |
Jan 19, 2023 | 10.00 | 10.20 | 10.00 | 10.20 | 237 | +0.40(+4.08%) |
Jan 18, 2023 | 10.20 | 10.20 | 9.502 | 9.800 | 1,146 | -0.22(-2.18%) |
Jan 17, 2023 | 10.00 | 10.60 | 9.800 | 10.02 | 1,400 | -0.77(-7.17%) |
Jan 13, 2023 | 10.00 | 10.79 | 9.600 | 10.79 | 417 | +0.00(+0.00%) |
Jan 12, 2023 | 10.00 | 10.80 | 9.300 | 10.79 | 2,117 | -0.01(-0.07%) |
Jan 11, 2023 | 10.20 | 10.80 | 8.800 | 10.80 | 2,898 | +0.82(+8.26%) |
Jan 10, 2023 | 10.75 | 10.80 | 9.776 | 9.976 | 2,165 | -0.63(-5.98%) |
Jan 09, 2023 | 10.40 | 11.00 | 10.20 | 10.61 | 5,550 | +0.11(+1.01%) |
Jan 06, 2023 | 10.40 | 10.60 | 9.600 | 10.50 | 3,736 | +0.30(+2.94%) |
Jan 05, 2023 | 10.40 | 10.40 | 10.00 | 10.20 | 2,867 | -0.17(-1.62%) |
Jan 04, 2023 | 9.000 | 10.40 | 9.000 | 10.37 | 2,561 | +0.50(+5.09%) |