Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.610 | 3.610 | 2.580 | 2.700 | 267,858 | -0.96(-26.23%) |
Mar 30, 2023 | 3.660 | 3.740 | 3.600 | 3.660 | 12,800 | -0.03(-0.81%) |
Mar 29, 2023 | 3.620 | 3.800 | 3.612 | 3.690 | 23,859 | +0.00(+0.00%) |
Mar 28, 2023 | 3.550 | 3.690 | 3.500 | 3.690 | 66,714 | +0.14(+3.94%) |
Mar 27, 2023 | 3.420 | 3.690 | 3.310 | 3.550 | 149,733 | +0.20(+5.97%) |
Mar 24, 2023 | 3.270 | 3.430 | 3.232 | 3.350 | 88,996 | +0.00(+0.00%) |
Mar 23, 2023 | 3.020 | 3.730 | 2.910 | 3.350 | 387,533 | +0.61(+22.26%) |
Mar 22, 2023 | 2.900 | 2.992 | 2.700 | 2.740 | 23,391 | -0.19(-6.48%) |
Mar 21, 2023 | 3.030 | 3.030 | 2.800 | 2.930 | 25,917 | -0.08(-2.66%) |
Mar 20, 2023 | 2.840 | 3.050 | 2.800 | 3.010 | 85,492 | +0.19(+6.74%) |
Mar 17, 2023 | 2.910 | 2.958 | 2.810 | 2.820 | 55,855 | -0.14(-4.73%) |
Mar 16, 2023 | 3.050 | 3.100 | 2.820 | 2.960 | 56,800 | -0.14(-4.52%) |
Mar 15, 2023 | 3.100 | 3.190 | 2.920 | 3.100 | 52,811 | -0.13(-4.02%) |
Mar 14, 2023 | 3.210 | 3.366 | 3.150 | 3.230 | 41,542 | +0.06(+1.89%) |
Mar 13, 2023 | 3.110 | 3.270 | 3.050 | 3.170 | 96,952 | -0.04(-1.25%) |
Mar 10, 2023 | 3.370 | 3.372 | 3.050 | 3.210 | 77,515 | -0.16(-4.75%) |
Mar 09, 2023 | 3.580 | 3.653 | 3.326 | 3.370 | 67,583 | -0.26(-7.16%) |
Mar 08, 2023 | 3.630 | 3.700 | 3.410 | 3.630 | 56,298 | -0.03(-0.82%) |
Mar 07, 2023 | 3.710 | 3.870 | 3.440 | 3.660 | 105,861 | -0.13(-3.43%) |
Mar 06, 2023 | 3.500 | 3.790 | 3.480 | 3.790 | 114,989 | +0.24(+6.76%) |
Mar 03, 2023 | 3.470 | 3.550 | 3.370 | 3.550 | 101,300 | +0.06(+1.72%) |
Mar 02, 2023 | 3.380 | 3.580 | 3.310 | 3.490 | 133,602 | -0.01(-0.29%) |
Mar 01, 2023 | 3.530 | 3.690 | 3.290 | 3.500 | 199,651 | -0.09(-2.51%) |
Feb 28, 2023 | 3.280 | 3.640 | 3.280 | 3.590 | 277,168 | +0.26(+7.81%) |
Feb 27, 2023 | 3.590 | 3.660 | 3.220 | 3.330 | 86,680 | -0.17(-4.86%) |
Feb 24, 2023 | 3.110 | 4.100 | 3.100 | 3.500 | 887,843 | +0.27(+8.36%) |
Feb 23, 2023 | 3.330 | 3.400 | 3.040 | 3.230 | 111,755 | -0.17(-5.00%) |
Feb 22, 2023 | 3.600 | 3.650 | 3.300 | 3.400 | 86,514 | -0.20(-5.56%) |
Feb 21, 2023 | 3.850 | 3.930 | 3.600 | 3.600 | 86,865 | -0.38(-9.55%) |
Feb 17, 2023 | 4.050 | 4.050 | 3.880 | 3.980 | 123,869 | +0.00(+0.00%) |
Feb 16, 2023 | 3.840 | 4.220 | 3.830 | 3.980 | 106,203 | +0.06(+1.53%) |
Feb 15, 2023 | 3.920 | 3.970 | 3.800 | 3.920 | 86,934 | -0.05(-1.26%) |
Feb 14, 2023 | 4.110 | 4.220 | 3.820 | 3.970 | 198,515 | -0.27(-6.37%) |
Feb 13, 2023 | 4.550 | 4.560 | 4.140 | 4.240 | 120,373 | -0.34(-7.42%) |
Feb 10, 2023 | 4.650 | 4.750 | 4.340 | 4.580 | 172,715 | -0.07(-1.51%) |
Feb 09, 2023 | 4.240 | 4.740 | 4.130 | 4.650 | 367,315 | +0.36(+8.39%) |
Feb 08, 2023 | 4.580 | 4.730 | 4.200 | 4.290 | 258,461 | -0.38(-8.14%) |
Feb 07, 2023 | 4.840 | 5.010 | 4.550 | 4.670 | 369,502 | -0.19(-3.91%) |
Feb 06, 2023 | 4.900 | 5.130 | 4.509 | 4.860 | 358,174 | -0.18(-3.57%) |
Feb 03, 2023 | 5.220 | 5.550 | 4.900 | 5.040 | 804,654 | -0.23(-4.36%) |
Feb 02, 2023 | 4.930 | 5.440 | 4.750 | 5.270 | 1,391,372 | +0.75(+16.59%) |
Feb 01, 2023 | 4.400 | 4.780 | 4.220 | 4.520 | 1,034,248 | +0.14(+3.20%) |
Jan 31, 2023 | 4.110 | 4.460 | 4.090 | 4.380 | 294,979 | +0.25(+6.05%) |
Jan 30, 2023 | 4.170 | 4.300 | 4.020 | 4.130 | 130,906 | -0.11(-2.59%) |
Jan 27, 2023 | 4.120 | 4.300 | 4.110 | 4.240 | 153,572 | +0.07(+1.68%) |
Jan 26, 2023 | 4.530 | 4.650 | 4.100 | 4.170 | 293,960 | -0.35(-7.74%) |
Jan 25, 2023 | 4.460 | 4.750 | 4.190 | 4.520 | 542,341 | +0.10(+2.26%) |
Jan 24, 2023 | 3.860 | 4.730 | 3.815 | 4.420 | 889,771 | +0.48(+12.18%) |
Jan 23, 2023 | 4.030 | 4.110 | 3.780 | 3.940 | 319,180 | -0.17(-4.14%) |
Jan 20, 2023 | 3.930 | 4.290 | 3.900 | 4.110 | 409,762 | +0.13(+3.27%) |
Jan 19, 2023 | 4.160 | 4.380 | 3.840 | 3.980 | 331,826 | -0.31(-7.23%) |
Jan 18, 2023 | 4.250 | 4.650 | 4.140 | 4.290 | 410,694 | +0.04(+0.94%) |
Jan 17, 2023 | 4.330 | 4.600 | 4.100 | 4.250 | 661,031 | -0.66(-13.44%) |
Jan 13, 2023 | 5.070 | 7.310 | 4.680 | 4.910 | 17,292,180 | +0.15(+3.15%) |
Jan 12, 2023 | 3.660 | 5.070 | 3.500 | 4.760 | 2,417,219 | +1.18(+32.96%) |
Jan 11, 2023 | 3.450 | 3.788 | 3.310 | 3.580 | 434,521 | +0.18(+5.29%) |
Jan 10, 2023 | 3.370 | 3.580 | 3.330 | 3.400 | 180,340 | +0.09(+2.72%) |
Jan 09, 2023 | 3.420 | 3.500 | 3.270 | 3.310 | 183,909 | -0.02(-0.60%) |
Jan 06, 2023 | 3.580 | 3.700 | 3.200 | 3.330 | 391,604 | -0.32(-8.77%) |
Jan 05, 2023 | 3.870 | 3.950 | 3.570 | 3.650 | 423,872 | -0.31(-7.83%) |
Jan 04, 2023 | 3.910 | 4.160 | 3.880 | 3.960 | 623,315 | -0.13(-3.18%) |