Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.140 | 3.240 | 3.072 | 3.080 | 1,106,909 | -0.04(-1.28%) |
Mar 30, 2023 | 3.300 | 3.430 | 2.950 | 3.120 | 486,097 | -0.16(-4.88%) |
Mar 29, 2023 | 3.210 | 3.380 | 3.160 | 3.280 | 675,115 | +0.10(+3.14%) |
Mar 28, 2023 | 3.370 | 3.470 | 3.160 | 3.180 | 523,181 | -0.19(-5.64%) |
Mar 27, 2023 | 3.530 | 3.590 | 3.335 | 3.370 | 1,067,679 | -0.15(-4.26%) |
Mar 24, 2023 | 3.620 | 3.780 | 3.420 | 3.520 | 1,023,127 | -0.13(-3.56%) |
Mar 23, 2023 | 3.760 | 3.990 | 3.570 | 3.650 | 445,797 | -0.08(-2.14%) |
Mar 22, 2023 | 4.040 | 4.090 | 3.710 | 3.730 | 447,217 | -0.32(-7.90%) |
Mar 21, 2023 | 3.900 | 4.205 | 3.850 | 4.050 | 690,048 | +0.16(+4.11%) |
Mar 20, 2023 | 3.920 | 3.980 | 3.765 | 3.890 | 510,767 | -0.14(-3.47%) |
Mar 17, 2023 | 4.120 | 4.215 | 3.920 | 4.030 | 890,613 | -0.16(-3.82%) |
Mar 16, 2023 | 4.120 | 4.250 | 4.041 | 4.190 | 464,010 | +0.03(+0.72%) |
Mar 15, 2023 | 4.260 | 4.350 | 4.130 | 4.160 | 551,306 | -0.20(-4.59%) |
Mar 14, 2023 | 4.460 | 4.520 | 4.280 | 4.360 | 654,533 | +0.04(+0.93%) |
Mar 13, 2023 | 4.010 | 4.510 | 4.010 | 4.320 | 1,032,026 | +0.22(+5.37%) |
Mar 10, 2023 | 5.060 | 5.090 | 3.930 | 4.100 | 1,660,170 | -0.95(-18.81%) |
Mar 09, 2023 | 5.440 | 5.480 | 4.890 | 5.050 | 1,002,349 | -0.39(-7.17%) |
Mar 08, 2023 | 5.370 | 5.460 | 5.300 | 5.440 | 586,018 | -0.02(-0.37%) |
Mar 07, 2023 | 5.390 | 5.550 | 5.220 | 5.460 | 817,230 | +0.13(+2.44%) |
Mar 06, 2023 | 5.510 | 5.510 | 5.310 | 5.330 | 453,470 | -0.17(-3.09%) |
Mar 03, 2023 | 5.240 | 5.550 | 5.180 | 5.500 | 765,145 | +0.25(+4.76%) |
Mar 02, 2023 | 5.300 | 5.300 | 5.010 | 5.250 | 894,340 | -0.10(-1.87%) |
Mar 01, 2023 | 5.700 | 5.780 | 5.330 | 5.350 | 1,045,987 | -0.34(-5.98%) |
Feb 28, 2023 | 5.740 | 5.820 | 5.600 | 5.690 | 2,484,638 | -0.04(-0.70%) |
Feb 27, 2023 | 5.890 | 5.975 | 5.680 | 5.730 | 1,119,509 | -0.11(-1.88%) |
Feb 24, 2023 | 5.900 | 6.055 | 5.820 | 5.840 | 678,258 | -0.17(-2.83%) |
Feb 23, 2023 | 6.480 | 6.610 | 5.930 | 6.010 | 1,088,491 | -0.41(-6.39%) |
Feb 22, 2023 | 6.600 | 6.769 | 6.335 | 6.420 | 817,963 | -0.18(-2.73%) |
Feb 21, 2023 | 6.850 | 7.310 | 6.540 | 6.600 | 526,828 | -0.33(-4.76%) |
Feb 17, 2023 | 6.790 | 7.005 | 6.587 | 6.930 | 576,169 | +0.05(+0.73%) |
Feb 16, 2023 | 6.970 | 7.110 | 6.810 | 6.880 | 438,446 | -0.20(-2.82%) |
Feb 15, 2023 | 7.690 | 7.929 | 6.860 | 7.080 | 682,875 | -0.62(-8.05%) |
Feb 14, 2023 | 7.440 | 7.910 | 7.330 | 7.700 | 640,124 | +0.20(+2.67%) |
Feb 13, 2023 | 7.570 | 7.960 | 7.430 | 7.500 | 481,535 | -0.02(-0.27%) |
Feb 10, 2023 | 8.150 | 8.150 | 7.378 | 7.520 | 638,815 | -0.72(-8.74%) |
Feb 09, 2023 | 8.530 | 8.569 | 7.918 | 8.240 | 580,859 | -0.18(-2.14%) |
Feb 08, 2023 | 8.710 | 8.820 | 8.320 | 8.420 | 553,795 | -0.31(-3.55%) |
Feb 07, 2023 | 8.330 | 8.730 | 8.240 | 8.730 | 572,989 | +0.48(+5.82%) |
Feb 06, 2023 | 8.030 | 8.340 | 7.750 | 8.250 | 515,501 | +0.22(+2.74%) |
Feb 03, 2023 | 7.650 | 8.030 | 7.590 | 8.030 | 429,412 | +0.37(+4.83%) |
Feb 02, 2023 | 7.130 | 7.730 | 7.060 | 7.660 | 463,297 | +0.66(+9.43%) |
Feb 01, 2023 | 6.890 | 7.070 | 6.245 | 7.000 | 617,769 | +0.04(+0.57%) |
Jan 31, 2023 | 6.710 | 7.118 | 6.710 | 6.960 | 377,155 | +0.26(+3.88%) |
Jan 30, 2023 | 7.310 | 7.310 | 6.610 | 6.700 | 430,539 | -0.65(-8.84%) |
Jan 27, 2023 | 7.320 | 7.470 | 7.160 | 7.350 | 268,019 | +0.03(+0.41%) |
Jan 26, 2023 | 7.440 | 7.510 | 7.230 | 7.320 | 184,639 | +0.04(+0.55%) |
Jan 25, 2023 | 7.530 | 7.580 | 6.820 | 7.280 | 401,089 | -0.21(-2.80%) |
Jan 24, 2023 | 7.250 | 7.550 | 7.115 | 7.490 | 309,467 | +0.23(+3.17%) |
Jan 23, 2023 | 7.500 | 7.640 | 7.230 | 7.260 | 477,356 | -0.22(-2.94%) |
Jan 20, 2023 | 7.210 | 7.540 | 7.150 | 7.480 | 336,118 | +0.37(+5.20%) |
Jan 19, 2023 | 6.850 | 7.240 | 6.640 | 7.110 | 254,300 | +0.21(+3.04%) |
Jan 18, 2023 | 7.230 | 7.420 | 6.870 | 6.900 | 348,995 | -0.29(-4.03%) |
Jan 17, 2023 | 7.000 | 7.240 | 6.910 | 7.190 | 562,953 | +0.15(+2.13%) |
Jan 13, 2023 | 6.850 | 7.110 | 6.500 | 7.040 | 396,754 | +0.16(+2.33%) |
Jan 12, 2023 | 6.490 | 6.940 | 6.375 | 6.880 | 414,648 | +0.42(+6.50%) |
Jan 11, 2023 | 6.550 | 6.610 | 6.310 | 6.460 | 480,988 | -0.07(-1.07%) |
Jan 10, 2023 | 6.320 | 6.570 | 6.240 | 6.530 | 429,142 | +0.23(+3.65%) |
Jan 09, 2023 | 6.770 | 6.770 | 6.270 | 6.300 | 371,569 | -0.39(-5.83%) |
Jan 06, 2023 | 6.640 | 7.030 | 6.400 | 6.690 | 427,460 | +0.09(+1.36%) |
Jan 05, 2023 | 6.530 | 6.675 | 6.320 | 6.600 | 457,747 | -0.03(-0.45%) |
Jan 04, 2023 | 6.010 | 6.780 | 6.010 | 6.630 | 916,226 | +0.84(+14.51%) |